NYSE:SAM

Boston Beer Options Chain and Prices

$456.16

+11.43 (+2.57%)

(As of 01/19/2022 04:00 PM ET)

Add

Compare

Today's Range: $445.76
▼
$470.84
50-Day Range: $438.31
▼
$537.84
52-Week Range: $428.13
▼
$1,349.98

Volume: 308,654 shs
Average Volume: 277,204 shs
Market Capitalization: $5.60 billion

P/E Ratio: 57.81
Dividend Yield: N/A
Beta: 0.72

Boston Beer (NYSE:SAM) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$680.00	$0.019	Call	0	0	0	81 (+23)	1.76338 (+0.22362)	0.0013	0
1/21/2022	$670.00	$0.019	Call	0	0	0	50 (+0)	1.70354 (+0.056501)	0.00134	0
1/21/2022	$660.00	$0.019	Call	0	0	0	23 (+0)	1.6428 (+0.122562)	0.001385	0
1/21/2022	$650.00	$0.019	Call	0	0	0	209 (+154)	1.58114 (+0.189636)	0.001438	0
1/21/2022	$640.00	$0.024	Call	0	0	0	16 (+0)	1.54467 (+0.16707)	0.001776	0
1/21/2022	$630.00	$0.030	Call	0	0	0	38 (+8)	1.50763 (+0.13694)	0.002215	0
1/21/2022	$620.00	$0.037	Call	0	0	0	40 (+0)	1.47 (+0.120847)	0.002791	0
1/21/2022	$610.00	$0.047	Call	0	0	0	41 (+0)	1.43175 (+0.097182)	0.003553	0
1/21/2022	$600.00	$0.061	Call	6	0	6	498 (+0)	1.39287 (+0.073115)	0.004574	3
1/21/2022	$590.00	$0.090	Call	0	0	0	247 (+0)	1.37302 (+0.0934)	0.006627	0

1/21/2022	$580.00	$0.135	Call	0	0	0	170 (+0)	1.35283 (+0.114035)	0.009609	0
1/21/2022	$570.00	$0.201	Call	2	0	0	88 (+0)	1.33228 (+0.135029)	0.013929	1
1/21/2022	$560.00	$0.301	Call	3	0	0	76 (-3)	1.31137 (+0.1564)	0.020161	2
1/21/2022	$550.00	$0.126	Call	2	0	0	509 (-4)	1.07657 (-0.035363)	0.01102	2
1/21/2022	$540.00	$0.104	Call	5	4	1	117 (-21)	0.960299 (-0.058151)	0.010313	5
1/21/2022	$530.00	$0.259	Call	40	33	6	299 (-2)	0.980754 (+0.070688)	0.022623	14
1/21/2022	$520.00	$0.215	Call	32	12	19	196 (-53)	0.848423 (+0.048806)	0.021775	10
1/21/2022	$510.00	$0.373	Call	3	2	1	182 (-39)	0.808898 (-0.102259)	0.036659	2
1/21/2022	$500.00	$0.217	Call	29	11	15	180 (-2)	0.624313 (-0.068709)	0.02851	15
1/21/2022	$490.00	$0.537	Call	38	29	6	72 (-2)	0.600255 (-0.032372)	0.064263	16
1/21/2022	$480.00	$0.938	Call	46	19	21	78 (+4)	0.52526 (-0.036895)	0.113865	29
1/21/2022	$470.00	$2.596	Call	187	136	24	111 (-4)	0.523746 (-0.025397)	0.254406	150
1/21/2022	$460.00	$5.987	Call	11	7	4	91 (+2)	0.524186 (-0.002124)	0.460097	8
1/21/2022	$450.00	$12.009	Call	23	20	2	187 (+34)	0.561092 (+0.050451)	0.671504	17
1/21/2022	$440.00	$19.937	Call	16	9	7	78 (-3)	0.612972 (+0.102486)	0.819223	9
1/21/2022	$430.00	$28.949	Call	2	0	1	6 (+0)	0.675802 (+0.121229)	0.903282	2
1/21/2022	$420.00	$38.462	Call	0	0	0	3 (+0)	0.740655 (+0.10993)	0.948723	0
1/21/2022	$410.00	$48.276	Call	0	0	0	3 (+0)	0.832394 (+0.078892)	0.968803	0
1/21/2022	$400.00	$58.172	Call	0	0	0	4 (+0)	0.926399 (+0.17531)	0.980141	0
1/21/2022	$390.00	$68.110	Call	0	0	0	1 (+0)	1.02278 (+0.185556)	0.986861	0
1/21/2022	$380.00	$78.073	Call	0	0	0	0 (+0)	1.12167 (+0.196069)	0.991025	0
1/21/2022	$370.00	$88.009	Call	0	0	0	1 (+0)	1.12167 (+0.12384)	0.99751	0
1/21/2022	$360.00	$98.000	Call	0	0	0	1 (+1)	1.12167 (+0.049633)	0.99993	0
1/21/2022	$350.00	$108.000	Call	0	0	0	2 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$340.00	$118.000	Call	0	0	0	2 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$330.00	$128.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$320.00	$138.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$310.00	$148.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$300.00	$158.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$290.00	$168.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$280.00	$178.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$270.00	$188.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$260.00	$198.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$250.00	$208.000	Call	0	0	0	1 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$240.00	$218.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$230.00	$228.000	Call	0	0	0	0 (+0)	1.12167 (+0.049633)	1.0	0
1/21/2022	$680.00	$222.141	Put	0	0	0	0 (+0)	1.76338 (+0.22362)	-0.998401	0
1/21/2022	$670.00	$212.141	Put	0	0	0	0 (+0)	1.70354 (+0.056501)	-0.998361	0
1/21/2022	$660.00	$202.141	Put	0	0	0	0 (+0)	1.6428 (+0.122562)	-0.998318	0
1/21/2022	$650.00	$192.142	Put	0	0	0	1 (+0)	1.58114 (+0.189636)	-0.998265	0
1/21/2022	$640.00	$182.146	Put	0	0	0	0 (-8)	1.54467 (+0.16707)	-0.997926	0
1/21/2022	$630.00	$172.152	Put	0	0	0	3 (+0)	1.50763 (+0.14414)	-0.997487	0
1/21/2022	$620.00	$162.160	Put	0	0	0	1 (+0)	1.47 (+0.120847)	-0.996911	0
1/21/2022	$610.00	$152.170	Put	0	0	0	0 (+0)	1.43175 (+0.097182)	-0.996148	0
1/21/2022	$600.00	$142.184	Put	0	0	0	0 (-7)	1.39287 (+0.073115)	-0.995128	0
1/21/2022	$590.00	$132.214	Put	0	0	0	95 (-2)	1.37302 (+0.0934)	-0.993076	0
1/21/2022	$580.00	$122.258	Put	0	0	0	6 (-5)	1.35283 (+0.114035)	-0.990093	0
1/21/2022	$570.00	$112.325	Put	0	0	0	17 (+0)	1.33228 (+0.135029)	-0.985776	0
1/21/2022	$560.00	$102.425	Put	0	0	0	21 (-7)	1.31137 (+0.1564)	-0.979543	0
1/21/2022	$550.00	$92.250	Put	0	0	0	19 (-1)	1.07657 (-0.035363)	-0.988684	0
1/21/2022	$540.00	$82.229	Put	3	1	1	71 (-1)	0.960299 (-0.058151)	-0.98939	3
1/21/2022	$530.00	$72.384	Put	7	5	1	140 (+0)	0.980754 (+0.070688)	-0.977084	7
1/21/2022	$520.00	$62.340	Put	3	1	0	205 (-1)	0.848423 (+0.048806)	-0.977929	2
1/21/2022	$510.00	$52.499	Put	10	1	0	241 (+0)	0.808898 (-0.102259)	-0.963053	7
1/21/2022	$500.00	$42.342	Put	9	0	3	233 (-1)	0.624313 (-0.068709)	-0.971205	9
1/21/2022	$490.00	$32.663	Put	8	2	1	110 (-1)	0.600255 (-0.032372)	-0.935474	6
1/21/2022	$480.00	$23.064	Put	22	11	4	143 (-2)	0.52526 (-0.036895)	-0.885911	13
1/21/2022	$470.00	$14.720	Put	48	3	5	1336 (-15)	0.523746 (-0.025397)	-0.745507	17
1/21/2022	$460.00	$8.109	Put	347	79	220	357 (-45)	0.524186 (-0.002124)	-0.540096	70
1/21/2022	$450.00	$4.124	Put	151	55	39	182 (-76)	0.561092 (+0.050451)	-0.329086	40
1/21/2022	$440.00	$2.043	Put	19	2	15	106 (+4)	0.612972 (+0.102486)	-0.181737	9
1/21/2022	$430.00	$1.044	Put	37	14	16	147 (+14)	0.675802 (+0.121229)	-0.097958	18
1/21/2022	$420.00	$0.546	Put	39	1	0	62 (+14)	0.740655 (+0.10993)	-0.052718	6
1/21/2022	$410.00	$0.352	Put	9	1	2	61 (+1)	0.832394 (+0.078892)	-0.032654	5
1/21/2022	$400.00	$0.240	Put	89	44	16	195 (+109)	0.926399 (+0.17531)	-0.021296	22
1/21/2022	$390.00	$0.172	Put	17	0	1	45 (+0)	1.02278 (+0.185556)	-0.014535	3
1/21/2022	$380.00	$0.129	Put	27	3	0	31 (+0)	1.12167 (+0.196069)	-0.01032	7
1/21/2022	$370.00	$0.046	Put	16	0	0	10 (+0)	1.12167 (+0.12384)	-0.004117	2
1/21/2022	$360.00	$0.015	Put	0	0	0	6 (+0)	1.12167 (+0.049633)	-0.00144	0
1/21/2022	$350.00	$0.004	Put	24	2	10	45 (+4)	1.12167 (+0.049633)	-0.000435	7
1/21/2022	$340.00	$0.001	Put	8	0	0	18 (+8)	1.12167 (+0.049633)	-0.000112	1
1/21/2022	$330.00	$0.000	Put	0	0	0	1 (+0)	1.12167 (+0.049633)	-0.000024	0
1/21/2022	$320.00	$0.000	Put	0	0	0	1 (+0)	1.12167 (+0.049633)	-0.0000040	0
1/21/2022	$310.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	-0.0000010	0
1/21/2022	$300.00	$0.000	Put	0	0	0	46 (+1)	1.12167 (+0.049633)	0.0	0
1/21/2022	$290.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	0.0	0
1/21/2022	$280.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	0.0	0
1/21/2022	$270.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	0.0	0
1/21/2022	$260.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	0.0	0
1/21/2022	$250.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	0.0	0
1/21/2022	$240.00	$0.000	Put	0	0	0	0 (+0)	1.12167 (+0.049633)	0.0	0
1/21/2022	$230.00	$0.000	Put	0	0	0	1 (+0)	1.12167 (+0.049633)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/20/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources