Options Chain for BOSTON BEER INC CL A (SAM) - $218.43 as of 8/4/2025 9:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 84.80 | 93.40 | 89.10 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 135.00 | 79.70 | 88.40 | 84.05 | % | 0.62 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 140.00 | 74.70 | 83.80 | 79.25 | % | 0.57 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 145.00 | 69.90 | 79.00 | 74.45 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 150.00 | 65.70 | 72.90 | 69.30 | 57.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 61.70 | 67.90 | 64.80 | 52.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 160.00 | 55.80 | 62.90 | 59.35 | % | 0.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 165.00 | 50.50 | 57.90 | 54.20 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 170.00 | 45.50 | 52.90 | 49.20 | 36.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 175.00 | 42.60 | 47.90 | 45.25 | % | 0.26 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.03 | 8/4/2025 4:00:02 PM EST | |||
| 180.00 | 37.60 | 43.00 | 40.30 | % | 0.22 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.06 | 8/4/2025 4:00:02 PM EST | |||
| 185.00 | 32.00 | 38.10 | 35.05 | 14.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | 0.96 | 0.00 | -0.06 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 190.00 | 27.80 | 32.00 | 29.90 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.94 | 0.92 | 0.01 | -0.13 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 195.00 | 22.70 | 27.10 | 24.90 | 15.42 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.77 | 0.90 | 0.01 | -0.13 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 200.00 | 17.80 | 22.70 | 20.25 | 20.70 | +9.70 | +88.19% | 0.10 | 1 | 316 | 0.69 | 0.84 | 0.01 | -0.19 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 210.00 | 10.20 | 13.70 | 11.95 | 11.93 | +3.73 | +45.49% | 0.06 | 7 | 382 | 0.44 | 0.71 | 0.02 | -0.25 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 220.00 | 2.00 | 6.80 | 4.40 | 5.63 | +3.69 | +190.21% | 0.02 | 76 | 261 | 0.34 | 0.47 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 230.00 | 1.05 | 2.15 | 1.60 | 2.85 | +2.15 | +307.15% | 0.01 | 17 | 56 | 0.35 | 0.22 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 240.00 | 0.25 | 1.20 | 0.73 | 0.75 | +0.12 | +19.05% | 0.00 | 28 | 132 | 0.40 | 0.10 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 250.00 | 0.20 | 0.75 | 0.48 | 0.34 | -0.04 | -10.53% | 0.00 | 152 | 166 | 0.46 | 0.05 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 60 | 0.57 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.21 | -67.75% | 0.00 | 1 | 38 | 0.74 | -0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 1.90 | 0.98 | 0.08 | -0.22 | -73.34% | 0.01 | 3 | 37 | 0.71 | -0.03 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.23 | -0.42 | -64.62% | 0.01 | 1 | 20 | 0.87 | -0.04 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.61 | -54.96% | 0.00 | 56 | 123 | 0.58 | -0.08 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.70 | -0.70 | -50.00% | 0.01 | 7 | 80 | 0.73 | -0.10 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 200.00 | 0.30 | 4.90 | 2.60 | 0.62 | -1.68 | -73.05% | 0.01 | 6 | 38 | 0.57 | -0.16 | 0.01 | -0.19 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 210.00 | 1.45 | 6.10 | 3.78 | 2.00 | -3.20 | -61.54% | 0.02 | 4 | 18 | 0.48 | -0.29 | 0.02 | -0.25 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 220.00 | 5.40 | 6.50 | 5.95 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.34 | -0.53 | 0.03 | -0.25 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 230.00 | 10.50 | 15.30 | 12.90 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.78 | 0.02 | -0.20 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 240.00 | 18.50 | 22.90 | 20.70 | 31.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.90 | 0.01 | -0.13 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 250.00 | 28.00 | 35.00 | 31.50 | 41.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | -0.95 | 0.01 | -0.08 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 260.00 | 37.30 | 44.60 | 40.95 | 55.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 270.00 | 47.30 | 53.30 | 50.30 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 280.00 | 57.20 | 63.70 | 60.45 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 290.00 | 67.00 | 75.40 | 71.20 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 300.00 | 77.00 | 85.20 | 81.10 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 310.00 | 87.00 | 95.40 | 91.20 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST |