FIZZ · National Beverage Corp · Options Chain

Track FIZZ — free

$31.37 +0.46 (+1.49%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.94B

93.62M

Options Chain

Underlying $31.37 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 16 contracts · mixed daily-bar sessions · Aug 24, 2026–Sep 10, 2026; 10 unknown

Put / call OI

0.49

Call-heavy positioning

Open interest

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$35.00

$3.63 above spot

ATM implied vol

78.5%

market's expected move

Open interest by strike

Calls Puts

17.5

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Jan 15 124d Apr 16 215d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.00	$15.70	—		—	$0.00	$0.95	—	—	—	—
Call · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.355 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$13.10	—		—	$0.00	$0.95	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.276 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.355 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.00	$9.60	—		$0.05	$0.00	$0.95	—	—	2	2
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.360 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.259 UTC Last $0.05 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$4.50	$8.20	—		—	$0.00	$0.50	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	78.5%	0.705	$0.20	$3.70	$1.78		$1.30	$0.00	$0.60	—	—	3	15
Call · $30 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.962 UTC Last $1.78 Breakeven $31.78 Implied vol 78.5% Delta 0.705 ≈70% ITM Gamma 0.12 Theta -0.102 Vega 0.013 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:15.647 UTC Last $1.30 Breakeven $28.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
Underlying $31.37
42	1	—	—	$0.00	$1.10	$0.10		$2.57	$2.00	$5.50	-0.89	73.4%	3	6
Call · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.363 UTC Last $0.10 Breakeven $35.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.357 UTC Last $2.57 Breakeven $32.43 Implied vol 73.4% Delta -0.89 ≈89% ITM Gamma 0.07 Theta -0.047 Vega 0.007 Open interest 6 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$7.00	$10.50	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.355 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.360 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.05		—	$12.10	$15.50	—	—	—	—
Call · $45 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.355 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 24, 2026–Sep 10, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 69891 CUSIP 635017106 13F (30d) 66 filings 65 filers Visit website Investor relations