Options Chain for BOSTON BEER INC CL A (SAM) - $247.89 as of 4/25/2025 9:02:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 124.90 | 133.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 120.20 | 129.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 114.70 | 124.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 110.10 | 119.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 106.10 | 114.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 145.00 | 101.10 | 109.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 150.00 | 95.00 | 104.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 155.00 | 91.20 | 99.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 160.00 | 86.30 | 94.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 165.00 | 82.90 | 89.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 170.00 | 78.10 | 84.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 175.00 | 73.30 | 79.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 180.00 | 66.60 | 74.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 63.10 | 69.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 57.90 | 64.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 53.20 | 59.00 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 200.00 | 48.20 | 54.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 38.30 | 44.80 | 27.25 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.96 | 0.00 | -0.08 | 3/20/2025 | 4/25/2025 3:59:52 PM EST |
| 220.00 | 28.80 | 35.00 | 25.00 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.90 | 0.01 | -0.12 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 230.00 | 19.80 | 25.30 | 15.20 | -4.77 | -23.89% | 3 | 11 | 0.55 | 0.82 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 240.00 | 11.60 | 16.20 | 14.00 | -0.90 | -6.04% | 7 | 21 | 0.41 | 0.69 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 250.00 | 4.60 | 11.70 | 8.82 | -1.38 | -13.53% | 22 | 105 | 0.37 | 0.50 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 260.00 | 1.75 | 4.40 | 4.30 | -2.20 | -33.85% | 47 | 31 | 0.34 | 0.29 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 270.00 | 0.95 | 1.90 | 1.50 | -2.50 | -62.50% | 64 | 19 | 0.33 | 0.14 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 280.00 | 0.65 | 0.85 | 0.80 | -1.40 | -63.64% | 1,548 | 353 | 0.35 | 0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 290.00 | 0.15 | 1.10 | 0.50 | -0.75 | -60.00% | 50 | 53 | 0.38 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 300.00 | 0.05 | 0.70 | 0.35 | -0.42 | -54.55% | 55 | 31 | 0.39 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.65 | 0.87 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.25 | 0.15 | -0.15 | -50.00% | 4 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.85 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.85 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.70 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 3.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 3.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 3.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.40 | -0.60 | -60.00% | 10 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 0.10 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 3.30 | 1.48 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 185.00 | 0.25 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 190.00 | 0.20 | 1.55 | 0.49 | -1.01 | -67.34% | 38 | 77 | 0.69 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.50 | 0.48 | -1.38 | -74.20% | 1 | 1 | 0.75 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 200.00 | 0.10 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 210.00 | 0.45 | 1.35 | 0.73 | -2.73 | -78.91% | 6 | 7 | 0.48 | -0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 220.00 | 0.60 | 1.75 | 1.14 | -3.96 | -77.65% | 72 | 62 | 0.41 | -0.10 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 230.00 | 1.75 | 2.70 | 2.21 | -5.69 | -72.03% | 2 | 38 | 0.37 | -0.18 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 240.00 | 3.70 | 7.60 | 4.52 | -6.95 | -60.60% | 32 | 40 | 0.34 | -0.31 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 250.00 | 7.10 | 11.90 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.50 | 0.02 | -0.20 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 260.00 | 10.60 | 15.10 | 9.38 | -12.94 | -57.98% | 1 | 1 | 0.39 | -0.71 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 270.00 | 18.20 | 24.60 | 33.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.86 | 0.01 | -0.11 | 4/4/2025 | 4/25/2025 3:59:52 PM EST |
| 280.00 | 28.30 | 33.90 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 290.00 | 36.80 | 45.50 | 49.65 | +1.67 | +3.49% | 1 | 1 | 0.69 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 300.00 | 46.90 | 53.50 | 59.51 | +2.03 | +3.54% | 1 | 1 | 0.73 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 310.00 | 56.60 | 64.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 320.00 | 66.60 | 73.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 330.00 | 76.60 | 84.10 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:52 PM EST |
| 340.00 | 86.30 | 95.20 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |