Dark

Check out our API

SAM
Boston Beer Company
stock NYSE

Market Open

May 12, 2025 3:59:53 PM EDT

243.19USD-0.049%(-0.12)51,301

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:52:30 AM EDT

246.00USD+1.106%(+2.69)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	935	12	1,125

SAM May 16, 2025 Exp. - Volume by Strike

Puts

Calls

SAM May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

SAM May 16, 2025 Exp. - Max Pain @ $240.00

Puts

Calls

SAM May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			SAM250516C00340000
330 C	0	0%	0			SAM250516C00330000
320 C	0.15	-50.00%	8	13	04-25	SAM250516C00320000
310 C	0.87	0%	10	10	04-10	SAM250516C00310000
300 C	0.35	-54.55%	110	32	04-25	SAM250516C00300000
290 C	0.08	-38.46%	2	60	05-12	SAM250516C00290000
280 C	0.10	-16.67%	25	622	05-12	SAM250516C00280000
270 C	0.23	-23.33%	14	58	05-09	SAM250516C00270000
260 C	1.12	-10.40%	9	47	05-05	SAM250516C00260000
250 C	0.99	-49.75%	6	93	05-12	SAM250516C00250000
240 C	5.35	-16.41%	3	30	05-12	SAM250516C00240000
230 C	15.20	-23.89%	6	10	04-25	SAM250516C00230000
220 C	25.00	-9.42%	1	3	04-09	SAM250516C00220000
210 C	27.25	+36.39%	2	2	03-20	SAM250516C00210000
200 C	0	0%	0			SAM250516C00200000
195 C	0	0%	0			SAM250516C00195000
190 C	0	0%	0			SAM250516C00190000
185 C	0	0%	0			SAM250516C00185000
180 C	0	0%	0			SAM250516C00180000
175 C	0	0%	0			SAM250516C00175000
170 C	0	0%	0			SAM250516C00170000
165 C	0	0%	0			SAM250516C00165000
160 C	0	0%	0			SAM250516C00160000
155 C	0	0%	0			SAM250516C00155000
150 C	0	0%	0			SAM250516C00150000
145 C	0	0%	0			SAM250516C00145000
140 C	0	0%	0			SAM250516C00140000
135 C	0	0%	0			SAM250516C00135000
130 C	0	0%	0			SAM250516C00130000
125 C	0	0%	0			SAM250516C00125000
120 C	0	0%	0			SAM250516C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	88.00	0%	1	0	04-23	SAM250516P00340000
330 P	85.50	-3.39%	1	0	04-02	SAM250516P00330000
320 P	0	0%	0			SAM250516P00320000
310 P	0	0%	0			SAM250516P00310000
300 P	59.51	+3.53%	2	1	04-25	SAM250516P00300000
290 P	49.65	+3.48%	2	2	04-25	SAM250516P00290000
280 P	0	0%	0			SAM250516P00280000
270 P	33.50	0.00%	2	1	04-04	SAM250516P00270000
260 P	9.38	-57.97%	2	1	04-25	SAM250516P00260000
250 P	8.10	-17.35%	2	7	05-09	SAM250516P00250000
240 P	2.60	-52.73%	2	50	05-09	SAM250516P00240000
230 P	1.17	+1.74%	1	59	05-12	SAM250516P00230000
220 P	0.85	+88.89%	1	30	05-12	SAM250516P00220000
210 P	1.12	+53.42%	2	4	04-28	SAM250516P00210000
200 P	0.05	-83.33%	26	840	05-12	SAM250516P00200000
195 P	0.48	-74.19%	2	1	04-25	SAM250516P00195000
190 P	0.10	-54.55%	5	101	05-08	SAM250516P00190000
185 P	0.19	-82.73%	6	8	04-30	SAM250516P00185000
180 P	0.47	-68.24%	2	10	04-28	SAM250516P00180000
175 P	0.38	-87.74%	2	1	04-28	SAM250516P00175000
170 P	0.40	-60.00%	20	10	04-25	SAM250516P00170000
165 P	0	0%	0			SAM250516P00165000
160 P	0.40	0.00%	4	5	04-24	SAM250516P00160000
155 P	0	0%	0			SAM250516P00155000
150 P	0	0%	0			SAM250516P00150000
145 P	0	0%	0			SAM250516P00145000
140 P	0.30	0%	2	1	03-21	SAM250516P00140000
135 P	0	0%	0			SAM250516P00135000
130 P	0.05	0%	5	5	03-18	SAM250516P00130000
125 P	0	0%	0			SAM250516P00125000
120 P	0	0%	0			SAM250516P00120000

Share