Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $45.59 as of 7/9/2025 10:13:27 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.00 | 27.60 | 25.30 | 25.25 | -1.88 | -6.93% | 1.27 | 3 | 6 | 4.77 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/8/2025 3:59:59 PM EST |
| 22.50 | 20.50 | 25.00 | 22.75 | 22.76 | -2.29 | -9.15% | 1.01 | 3 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 18.10 | 22.50 | 20.30 | 22.23 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 30.00 | 13.80 | 17.50 | 15.65 | 17.28 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 35.00 | 8.80 | 12.70 | 10.75 | 7.43 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 40.00 | 3.90 | 7.70 | 5.80 | 7.65 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.96 | 1.00 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 45.00 | 0.65 | 1.45 | 1.05 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.32 | 0.58 | 0.15 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.59 | 0.06 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/8/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.45 | 0.00 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.34 | -0.42 | 0.15 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 50.00 | 4.00 | 6.50 | 5.25 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.04 | -0.94 | 0.04 | -0.01 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 55.00 | 7.50 | 11.60 | 9.55 | 10.24 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 60.00 | 12.50 | 16.60 | 14.55 | 15.38 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 65.00 | 17.50 | 21.90 | 19.70 | 17.93 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 70.00 | 23.10 | 27.00 | 25.05 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 75.00 | 28.10 | 32.00 | 30.05 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |