[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIZZ":3,"homepage-market-summary":30,"stock-options-FIZZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIZZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"National Beverage Corp.","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","National Beverage Corp is refreshes America with a distinctive portfolio of sparkling waters, juices, energy drinks and, to a lesser extent, carbonated soft drinks. It focus on developing and delighting consumers with healthier beverages in response to the world-wide shift in consumer buying habits and lifestyles. The company has one reportable segment. It primary market focus is the United States. Its brands are LaCroix, Clear fruit, RIP IT, Everfresh, Shasta, Faygo, OHANA, Ritz, Crystal Bay.","1,677","Ft. Lauderdale, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.32,29.98,30.415,29.69,0.63,2.12,333814.905041,8527,30.1734,38.21,28.97,352490.756842716,14.6,8824,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":197,"updated_at":424,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},0,431,0.19,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",105,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",196,"270416",[198,210,225,244,261,283,308,332,354,373,390,403,414],{"strike":199,"call":200,"put":206,"callItm":39,"putItm":14,"isAtm":14},16.75,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":46,"open_interest":46,"iv":204,"implied_volatility":204,"delta":46,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":39},"FIZZ  261016C00016750",11.8,15.7,0.5798,0.006424,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"FIZZ  261016P00016750",0.95,0.4697,{"strike":211,"call":212,"put":222,"callItm":39,"putItm":14,"isAtm":14},19.25,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":216,"open_interest":216,"iv":204,"implied_volatility":204,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":39},"FIZZ  261016C00019250",9.6,13.2,20,0.999975,0.000031,-0.000013,0.000006,0.007383,{"contract_symbol":223,"symbol":223,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":224,"theta":180,"vega":180,"rho":180,"in_the_money":14},"FIZZ  261016P00019250",0.000001,{"strike":226,"call":227,"put":236,"callItm":39,"putItm":14,"isAtm":14},21.75,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":39},"FIZZ  261016C00021750",7.2,10.7,0.99857,0.001357,-0.000574,0.000277,0.008325,{"contract_symbol":237,"symbol":237,"bid":180,"ask":238,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"FIZZ  261016P00021750",1.75,-0.000128,0.000178,-0.00005,0.00003,-0.000002,{"strike":66,"call":245,"put":253,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":246,"symbol":246,"bid":247,"ask":229,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":39},"FIZZ  261016C00025000",3.3,0.960447,0.024803,-0.010493,0.00507,0.009106,{"contract_symbol":254,"symbol":254,"bid":180,"ask":255,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"FIZZ  261016P00025000",2.15,-0.016047,0.014387,-0.003995,0.002383,-0.000193,{"strike":262,"call":263,"put":274,"callItm":39,"putItm":14,"isAtm":14},26.75,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":180,"changePercent":9,"volume":180,"openInterest":268,"open_interest":268,"iv":204,"implied_volatility":204,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":39},"FIZZ  261016C00026750",2.5,5.8,3,10,0.876983,0.059128,-0.025014,0.012087,0.008745,{"contract_symbol":275,"symbol":275,"bid":180,"ask":152,"last":276,"change":180,"changePercent":9,"volume":180,"openInterest":277,"open_interest":277,"iv":209,"implied_volatility":209,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"FIZZ  261016P00026750",0.21,17,-0.0796,0.053099,-0.014745,0.008794,-0.000966,{"strike":284,"call":285,"put":297,"callItm":39,"putItm":14,"isAtm":39},30,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":180,"changePercent":9,"volume":180,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":39},"FIZZ  261016C00030000",0.15,2.2,0.48,6,0.2026,0.613054,0.31826,-0.016435,0.022731,0.006878,{"contract_symbol":298,"symbol":298,"bid":180,"ask":299,"last":300,"change":180,"changePercent":9,"volume":180,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"FIZZ  261016P00030000",1.7,0.47,2,0.2446,-0.403068,0.266485,-0.020071,0.022986,-0.004852,{"strike":309,"call":310,"put":321,"callItm":14,"putItm":39,"isAtm":39},31.75,{"contract_symbol":311,"symbol":311,"bid":180,"ask":312,"last":313,"change":180,"changePercent":9,"volume":180,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"FIZZ  261016C00031750",0.6,0.05,55,0.2848,0.212313,0.171528,-0.017507,0.017223,0.002393,{"contract_symbol":322,"symbol":322,"bid":323,"ask":255,"last":324,"change":180,"changePercent":9,"volume":180,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":39},"FIZZ  261016P00031750",0.85,0.8,50,0.0721,-0.999434,0.004657,-0.00003,0.000118,-0.012171,{"strike":333,"call":334,"put":344,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":335,"symbol":335,"bid":180,"ask":208,"last":336,"change":180,"changePercent":9,"volume":180,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"FIZZ  261016C00035000",0.23,27,0.5341,0.093427,0.05264,-0.018899,0.009913,0.001036,{"contract_symbol":345,"symbol":345,"bid":267,"ask":346,"last":347,"change":180,"changePercent":9,"volume":180,"openInterest":46,"open_interest":46,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":39},"FIZZ  261016P00035000",6.8,5.33,0.2013,-0.999854,0.000473,-0.000024,0.000034,-0.013422,{"strike":355,"call":356,"put":366,"callItm":14,"putItm":39,"isAtm":14},36.75,{"contract_symbol":357,"symbol":357,"bid":180,"ask":358,"last":359,"change":180,"changePercent":9,"volume":180,"openInterest":360,"open_interest":360,"iv":338,"implied_volatility":338,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"FIZZ  261016C00036750",0.5,0.01,148,0.037019,0.025509,-0.009158,0.004804,0.000413,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":348,"implied_volatility":348,"delta":370,"gamma":371,"theta":180,"vega":180,"rho":372,"in_the_money":39},"FIZZ  261016P00036750",5,7.8,-0.999999,0.000002,-0.014095,{"strike":374,"call":375,"put":384,"callItm":14,"putItm":39,"isAtm":14},40,{"contract_symbol":376,"symbol":376,"bid":180,"ask":255,"last":377,"change":180,"changePercent":9,"volume":180,"openInterest":378,"open_interest":378,"iv":338,"implied_volatility":338,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"FIZZ  261016C00040000",0.1,18,0.004709,0.004322,-0.001552,0.000814,0.000053,{"contract_symbol":385,"symbol":385,"bid":369,"ask":386,"last":387,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":348,"implied_volatility":348,"delta":388,"gamma":180,"theta":180,"vega":180,"rho":389,"in_the_money":39},"FIZZ  261016P00040000",11.2,6.4,-1,-0.015341,{"strike":391,"call":392,"put":400,"callItm":14,"putItm":39,"isAtm":14},41.75,{"contract_symbol":393,"symbol":393,"bid":180,"ask":313,"last":313,"change":180,"changePercent":9,"volume":180,"openInterest":394,"open_interest":394,"iv":338,"implied_volatility":338,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"FIZZ  261016C00041750",72,0.001324,0.001373,-0.000493,0.000259,0.000015,{"contract_symbol":401,"symbol":401,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":348,"implied_volatility":348,"delta":388,"gamma":180,"theta":180,"vega":180,"rho":402,"in_the_money":39},"FIZZ  261016P00041750",-0.016013,{"strike":404,"call":405,"put":409,"callItm":14,"putItm":39,"isAtm":14},46.75,{"contract_symbol":406,"symbol":406,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":46,"open_interest":46,"iv":338,"implied_volatility":338,"delta":407,"gamma":242,"theta":408,"vega":220,"rho":180,"in_the_money":14},"FIZZ  261016C00046750",0.000022,-0.000011,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":348,"implied_volatility":348,"delta":388,"gamma":180,"theta":180,"vega":180,"rho":413,"in_the_money":39},"FIZZ  261016P00046750",15,18.2,-0.01793,{"strike":415,"call":416,"put":419,"callItm":14,"putItm":39,"isAtm":14},51.75,{"contract_symbol":417,"symbol":417,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":267,"open_interest":267,"iv":338,"implied_volatility":338,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"FIZZ  261016C00051750",1.2,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":348,"implied_volatility":348,"delta":388,"gamma":180,"theta":180,"vega":180,"rho":423,"in_the_money":39},"FIZZ  261016P00051750",19.5,23.5,-0.019848,"2026-10-02T23:53:33.443938+00:00"]