Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $34.31 as of 10/16/2026 5:44:22 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.70 | 19.40 | 17.55 | % | 1.00 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 20.00 | 13.30 | 16.90 | 15.10 | % | 0.76 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 22.50 | 10.70 | 14.40 | 12.55 | % | 0.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 25.00 | 8.30 | 11.20 | 9.75 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 30.00 | 3.80 | 6.50 | 5.15 | 4.06 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.86 | 0.92 | 0.04 | -0.01 | 10/14/2026 | 10/16/2026 3:59:56 PM EST |
| 35.00 | 1.40 | 1.70 | 1.55 | 1.55 | +1.40 | +933.34% | 0.04 | 362 | 4 | 0.36 | 0.53 | 0.10 | -0.02 | 10/16/2026 | 10/16/2026 3:59:56 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.01 | 5,500 | 2 | 0.35 | 0.13 | 0.05 | -0.01 | 10/16/2026 | 10/16/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 10/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.31 | -0.64 | -67.37% | 0.01 | 5 | 1 | 0.59 | -0.08 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 3:59:56 PM EST |
| 35.00 | 1.25 | 1.80 | 1.53 | 0.90 | % | 0.04 | 2 | 0 | 0.36 | -0.47 | 0.10 | -0.02 | 10/16/2026 | 10/16/2026 3:59:56 PM EST | |
| 40.00 | 4.10 | 6.90 | 5.50 | % | 0.14 | 0 | 0 | 0.85 | -0.87 | 0.05 | -0.01 | 10/16/2026 3:59:56 PM EST | |||
| 45.00 | 8.20 | 11.80 | 10.00 | % | 0.22 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 10/16/2026 3:59:56 PM EST |