Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SAM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SAM BOSTON BEER INC A THE   0.347 0.349 284.78 0.96
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAM 20.90 28.90 0.00 24.82 0 0  S   260 SAM 0.10 0.70 0.70 0.00 1 69  S  
SAM 11.50 19.60 25.25 14.87 0 15  S   270 SAM 0.85 1.50 1.20 0.05 37 461  S  
SAM 7.90 8.60 7.70 5.94 12 125  S   280 SAM 3.10 3.70 3.30 1.11 69 150  S  
SAM 3.00 3.90 3.20 1.06 47 313  S   290 SAM 8.20 9.10 9.00 6.24 22 108  S  
SAM 1.00 1.60 1.50 0.06 77 464  S   300 SAM 13.20 20.70 17.00 15.23 84 357  S  
SAM 0.30 1.40 0.85 0.00 179 225  S   310 SAM 22.20 30.00 18.00 25.17 0 1  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAM 25.20 33.20 16.29 39.94 0 2  S   260 SAM 2.70 3.50 2.50 1.30 2 158  S  
SAM 20.10 25.10 21.55 31.79 0 20  S   270 SAM 5.00 5.80 5.50 2.62 2 110  S  
SAM 14.80 16.00 15.20 24.47 48 45  S   280 SAM 8.70 9.90 8.47 4.77 17 224  S  
SAM 9.80 11.10 10.40 18.17 1 114  S   290 SAM 13.60 15.30 11.40 7.93 28 125  S  
SAM 6.10 7.60 7.50 12.98 114 779  S   300 SAM 20.00 21.60 21.00 12.21 9 67  S  
SAM 3.80 5.20 6.00 8.92 268 336  S   310 SAM 26.40 29.90 20.60 17.62 1 12  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAM 28.20 36.00 0.00 65.78 0 0  S   260 SAM 4.00 6.40 5.00 0.57 2 75  S  
SAM 20.80 28.80 31.00 57.84 0 8  S   270 SAM 7.50 8.80 7.70 1.07 1 39  S  
SAM 15.60 23.30 24.40 50.20 0 7  S   280 SAM 11.20 12.20 9.90 1.87 0 118  S  
SAM 13.40 14.70 14.10 42.96 7 23  S   290 SAM 16.00 17.40 10.00 3.08 2 75  S  
SAM 9.60 10.90 10.70 36.22 6 34  S   300 SAM 19.60 26.90 14.40 4.79 2 59  S  
SAM 6.30 8.80 10.00 30.07 1 21  S   310 SAM 26.30 34.00 20.97 7.08 0 30  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.