FIZZ · National Beverage Corp

Track FIZZ — free Ask ALVIS about FIZZ

$30.66 +0.13 (+0.43%) At close · Jul 24

Market Cap

$2.87B

93.61M

Options Chain

15-min delayed Underlying $30.66 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 26 contracts

Put / call OI

0.42

Call-heavy positioning

Open interest

425

contracts outstanding

Volume

106

traded today

Max pain

$16.75

$13.91 below spot

ATM implied vol

44.4%

market's expected move

Open interest by strike

Calls Puts

16.75

19.25

21.75

26.75

31.75

36.75

41.75

46.75

51.75

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Oct 16 82d Jan 15 173d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
100	—	169.7%	0.939	—		—	—	—	—	30
Call · $16.75 In the money Last — Breakeven — Implied vol 169.7% Delta 0.939 ≈94% ITM Gamma 0.009 Theta -0.027 Vega 0.01 Open interest 100 Model this call Put · $16.75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
0	—	0.3%	1	—		—	—	—	—	0
Call · $19.25 In the money Last — Breakeven — Implied vol 0.3% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this call Put · $19.25 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	79.2%	0.965	—		—	—	—	—	43
Call · $21.75 In the money Last — Breakeven — Implied vol 79.2% Delta 0.965 ≈97% ITM Gamma 0.016 Theta -0.007 Vega 0.006 Open interest 0 Model this call Put · $21.75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this put
0	—	71.7%	0.878	—		$0.28	-0.102	62.5%	43	0
Call · $25 In the money Last — Breakeven — Implied vol 71.7% Delta 0.878 ≈88% ITM Gamma 0.037 Theta -0.019 Vega 0.019 Open interest 0 Model this call Put · $25 Last $0.28 Breakeven $24.72 Implied vol 62.5% Delta -0.102 ≈10% ITM Gamma 0.034 Theta -0.018 Vega 0.014 Open interest 0 Model this put
8	—	72.6%	0.785	—		$0.25	-0.143	49.4%	2	11
Call · $26.75 In the money Last — Breakeven — Implied vol 72.6% Delta 0.785 ≈78% ITM Gamma 0.051 Theta -0.029 Vega 0.026 Open interest 8 Model this call Put · $26.75 Last $0.25 Breakeven $26.50 Implied vol 49.4% Delta -0.143 ≈14% ITM Gamma 0.055 Theta -0.018 Vega 0.021 Open interest 11 Model this put
0	5	50%	0.582	$3.86		$0.70	-0.408	38.7%	1	0
Call · $30 In the money Last $3.86 Breakeven $33.86 Implied vol 50% Delta 0.582 ≈58% ITM Gamma 0.096 Theta -0.027 Vega 0.033 Open interest 0 Model this call Put · $30 Last $0.70 Breakeven $29.30 Implied vol 38.7% Delta -0.408 ≈41% ITM Gamma 0.12 Theta -0.026 Vega 0.033 Open interest 0 Model this put
Underlying $30.66
107	1	46.4%	0.405	$1.20		—	-0.601	43.5%	—	41
Call · $31.75 Last $1.20 Breakeven $32.95 Implied vol 46.4% Delta 0.405 ≈40% ITM Gamma 0.102 Theta -0.026 Vega 0.033 Open interest 107 Model this call Put · $31.75 In the money Last — Breakeven — Implied vol 43.5% Delta -0.601 ≈60% ITM Gamma 0.106 Theta -0.029 Vega 0.033 Open interest 41 Model this put
15	3	54.4%	0.199	$0.50		$3.50	-0.992	0.3%	35	0
Call · $35 Last $0.50 Breakeven $35.50 Implied vol 54.4% Delta 0.199 ≈20% ITM Gamma 0.062 Theta -0.022 Vega 0.023 Open interest 15 Model this call Put · $35 In the money Last $3.50 Breakeven $31.50 Implied vol 0.3% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 0 Model this put
70	11	55.9%	0.125	$0.10		—	-0.992	0.3%	—	0
Call · $36.75 Last $0.10 Breakeven $36.85 Implied vol 55.9% Delta 0.125 ≈13% ITM Gamma 0.045 Theta -0.017 Vega 0.015 Open interest 70 Model this call Put · $36.75 In the money Last — Breakeven — Implied vol 0.3% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 0 Model this put
0	5	77.3%	0.119	$0.45		—	—	—	—	0
Call · $40 Last $0.45 Breakeven $40.45 Implied vol 77.3% Delta 0.119 ≈12% ITM Gamma 0.031 Theta -0.023 Vega 0.016 Open interest 0 Model this call Put · $40 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $41.75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $41.75 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.975	72.3%	—	0
Call · $46.75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $46.75 In the money Last — Breakeven — Implied vol 72.3% Delta -0.975 ≈98% ITM Gamma 0.007 Theta -0.009 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		—	-0.992	0.3%	—	0
Call · $51.75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $51.75 In the money Last — Breakeven — Implied vol 0.3% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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) 43 filings 43 filers Visit website