Options Chain for BOSTON BEER INC CL A (SAM) - $209.51 as of 8/1/2025 8:48:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 91.70 | 99.50 | 95.60 | 131.07 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 86.60 | 94.60 | 90.60 | % | 0.76 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 125.00 | 81.30 | 89.50 | 85.40 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 130.00 | 76.70 | 84.50 | 80.60 | % | 0.62 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 135.00 | 71.70 | 79.60 | 75.65 | % | 0.56 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 140.00 | 66.80 | 74.80 | 70.80 | 103.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 62.00 | 69.80 | 65.90 | 101.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 57.10 | 65.00 | 61.05 | 44.90 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.93 | 0.97 | 0.00 | -0.03 | 7/15/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 52.10 | 60.00 | 56.05 | % | 0.36 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 160.00 | 47.30 | 55.00 | 51.15 | % | 0.32 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 8/1/2025 3:59:49 PM EST | |||
| 165.00 | 42.60 | 50.40 | 46.50 | % | 0.28 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.06 | 8/1/2025 3:59:49 PM EST | |||
| 170.00 | 38.10 | 45.70 | 41.90 | % | 0.25 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.08 | 8/1/2025 3:59:49 PM EST | |||
| 175.00 | 33.10 | 41.30 | 37.20 | 48.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.65 | 0.87 | 0.01 | -0.08 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 30.30 | 36.40 | 33.35 | 26.08 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | 0.84 | 0.01 | -0.09 | 7/11/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 25.90 | 32.60 | 29.25 | 24.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.41 | 0.80 | 0.01 | -0.10 | 7/9/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 20.60 | 28.60 | 24.60 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.56 | 0.76 | 0.01 | -0.11 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 19.30 | 22.50 | 20.90 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.39 | 0.71 | 0.01 | -0.12 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 16.20 | 21.40 | 18.80 | 14.75 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.43 | 0.66 | 0.01 | -0.13 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 11.60 | 13.00 | 12.30 | 10.46 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.39 | 0.54 | 0.01 | -0.13 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 6.60 | 8.30 | 7.45 | 5.80 | -0.50 | -7.94% | 0.03 | 4 | 421 | 0.37 | 0.40 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 3.80 | 5.30 | 4.55 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.37 | 0.28 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 2.05 | 3.20 | 2.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.36 | 0.19 | 0.01 | -0.08 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 1.25 | 2.00 | 1.63 | 1.56 | -0.44 | -22.00% | 0.01 | 5 | 105 | 0.38 | 0.13 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 0.50 | 3.60 | 2.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.44 | 0.08 | 0.01 | -0.05 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.67 | 0.04 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | 0.02 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 0.05 | 5.30 | 2.68 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.02 | 0.00 | -0.01 | 6/18/2025 | 8/1/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 4.70 | 2.35 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.84 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 4.40 | 2.20 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/1/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 3.50 | 1.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 3.90 | 1.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.19 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.12 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.90 | 1.45 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.03 | 0.00 | -0.03 | 6/2/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.85 | -0.04 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.79 | -0.05 | 0.00 | -0.04 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | -0.08 | 0.00 | -0.06 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 170.00 | 0.05 | 3.80 | 1.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.11 | 0.00 | -0.08 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 0.80 | 5.80 | 3.30 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.50 | -0.13 | 0.01 | -0.08 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 1.35 | 6.80 | 4.08 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | -0.16 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 1.90 | 7.70 | 4.80 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.48 | -0.20 | 0.01 | -0.10 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 2.65 | 6.70 | 4.68 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.42 | -0.24 | 0.01 | -0.11 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 4.20 | 5.90 | 5.05 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.38 | -0.29 | 0.01 | -0.12 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 3.30 | 7.30 | 5.30 | 6.90 | -0.70 | -9.22% | 0.03 | 1 | 37 | 0.32 | -0.34 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 8.30 | 15.70 | 12.00 | 11.40 | -1.00 | -8.07% | 0.06 | 3 | 62 | 0.45 | -0.46 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 15.60 | 18.30 | 16.95 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.37 | -0.60 | 0.01 | -0.12 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 22.60 | 24.40 | 23.50 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.35 | -0.72 | 0.01 | -0.10 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 29.80 | 35.80 | 32.80 | 32.53 | +3.28 | +11.22% | 0.14 | 1 | 43 | 0.53 | -0.81 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 39.70 | 42.80 | 41.25 | 53.22 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.48 | -0.87 | 0.01 | -0.07 | 7/7/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 47.60 | 54.80 | 51.20 | 54.43 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.65 | -0.92 | 0.01 | -0.05 | 6/16/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 56.60 | 64.60 | 60.60 | 79.83 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.71 | -0.96 | 0.00 | -0.03 | 6/30/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 66.60 | 74.50 | 70.55 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 6/10/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 76.60 | 84.80 | 80.70 | 96.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 6/23/2025 | 8/1/2025 3:59:49 PM EST |
| 300.00 | 86.40 | 94.80 | 90.60 | 70.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 97.20 | 104.80 | 101.00 | 70.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 3:59:49 PM EST |
| 320.00 | 107.40 | 114.60 | 111.00 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 330.00 | 117.60 | 124.60 | 121.10 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 340.00 | 127.40 | 134.60 | 131.00 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 350.00 | 136.40 | 144.80 | 140.60 | 100.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:49 PM EST |
| 360.00 | 146.90 | 154.80 | 150.85 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 370.00 | 156.40 | 164.80 | 160.60 | 120.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:49 PM EST |
| 380.00 | 166.60 | 174.80 | 170.70 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 390.00 | 176.60 | 184.80 | 180.70 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |