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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 75.50 | 83.80 | 79.65 | % | 0.61 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 135.00 | 71.10 | 79.00 | 75.05 | % | 0.56 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 140.00 | 66.20 | 74.00 | 70.10 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 145.00 | 60.60 | 68.80 | 64.70 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 150.00 | 56.10 | 63.80 | 59.95 | 57.70 | +3.42 | +6.31% | 0.40 | 1 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 50.60 | 58.80 | 54.70 | 52.70 | +3.22 | +6.51% | 0.35 | 1 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 47.10 | 53.10 | 50.10 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 165.00 | 41.50 | 48.20 | 44.85 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 170.00 | 36.20 | 43.20 | 39.70 | 36.40 | -1.00 | -2.68% | 0.23 | 1,350 | 1,352 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 31.40 | 38.30 | 34.85 | % | 0.20 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 180.00 | 26.50 | 34.40 | 30.45 | % | 0.17 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 185.00 | 23.20 | 29.20 | 26.20 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | 0.96 | 0.01 | -0.04 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 16.60 | 25.10 | 20.85 | 18.60 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.83 | 0.92 | 0.01 | -0.08 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 12.30 | 20.50 | 16.40 | 15.42 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.73 | 0.86 | 0.02 | -0.11 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 10.10 | 16.50 | 13.30 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 316 | 0.67 | 0.76 | 0.02 | -0.16 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 5.00 | 6.80 | 5.90 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 382 | 0.36 | 0.51 | 0.03 | -0.20 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 1.90 | 2.60 | 2.25 | 1.94 | +0.28 | +16.87% | 0.01 | 1 | 260 | 0.35 | 0.26 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 0.45 | 1.20 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | 0.10 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 0.15 | 0.50 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.40 | 0.03 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.47 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 3.90 | 1.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.50 | +0.35 | +233.34% | 0.00 | 1 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 0.10 | 2.45 | 1.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.67 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 3.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | -0.04 | 0.01 | -0.04 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 0.60 | 3.10 | 1.85 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.51 | -0.08 | 0.01 | -0.08 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 1.05 | 4.40 | 2.73 | 1.40 | -0.10 | -6.67% | 0.01 | 1 | 81 | 0.50 | -0.14 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 0.10 | 6.30 | 3.20 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.40 | -0.24 | 0.02 | -0.16 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 4.60 | 6.60 | 5.60 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.34 | -0.49 | 0.03 | -0.20 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 9.50 | 16.70 | 13.10 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.66 | -0.74 | 0.02 | -0.16 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 19.00 | 23.50 | 21.25 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.63 | -0.90 | 0.01 | -0.09 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 26.60 | 34.40 | 30.50 | 31.21 | -21.69 | -41.01% | 0.13 | 1 | 1 | 0.85 | -0.97 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 36.60 | 44.60 | 40.60 | 41.00 | +13.00 | +46.43% | 0.16 | 1 | 1 | 1.01 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 47.40 | 54.60 | 51.00 | 55.92 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 57.20 | 64.80 | 61.00 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 280.00 | 67.00 | 74.80 | 70.90 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 290.00 | 76.50 | 84.70 | 80.60 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 300.00 | 86.70 | 94.80 | 90.75 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 310.00 | 96.80 | 104.80 | 100.80 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |