Home Options SAMChain

SAM

Boston Beer Company, Inc. (The)Close $183.44EOD only

Max Pain

$195.00

Next expiry Jun 18, 2026

Expected Move

±$15.85

8.6% from close

Price Gap

+11.56

Distance to max pain

IV Rank

Low premium

P/C OI

2.88

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SAM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SAM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
140.00	45.85	41.00	47.70	0.00	2	4	63.9%	0.946	0.0033	-0.077	0.057	0.102
150.00	27.10	31.50	38.70	0.00	10	5	59.6%	0.904	0.0055	-0.106	0.088	0.104
165.00	16.30	19.10	23.60	0.00	3	0	61.5%	0.763	0.0097	-0.183	0.159	0.092
170.00	13.90	15.60	18.70	0.00	5	6	52.8%	0.729	0.0121	-0.170	0.171	0.091
175.00	13.45	12.30	14.90	3.75	1	3	49.4%	0.667	0.0142	-0.173	0.188	0.085
180.00	7.95	9.10	11.70	0.05	12	25	47.6%	0.592	0.0158	-0.176	0.201	0.077
185.00	7.60	6.60	8.70	3.40	15	47	44.9%	0.509	0.0172	-0.170	0.206	0.067
190.00	3.89	4.70	6.30	0.00	2	10	43.2%	0.421	0.0175	-0.159	0.202	0.056
195.00	4.00	3.20	4.70	1.38	5	16	43.3%	0.340	0.0164	-0.148	0.190	0.046
200.00	2.58	2.15	3.00	0.58	20	47	40.8%	0.254	0.0152	-0.122	0.166	0.035
210.00	1.27	0.90	1.70	0.27	4	22	43.3%	0.154	0.0106	-0.095	0.123	0.021
220.00	0.45	0.15	1.75	0.00	2	23	53.2%	0.133	0.0078	-0.105	0.111	0.018
230.00	0.23	0.00	2.15	0.00	1	47	54.7%	0.086	0.0055	-0.078	0.081	0.012
240.00	0.75	0.00	2.00	0.00	2	7	61.2%	0.073	0.0044	-0.077	0.072	0.010
250.00	0.62	0.00	2.10	0.00	2	25	68.8%	0.069	0.0037	-0.083	0.069	0.009
260.00	2.80	0.00	2.10	0.00	10	13	75.3%	0.064	0.0032	-0.085	0.065	0.009
270.00	4.60	0.00	2.10	0.00	1	23	81.4%	0.060	0.0028	-0.088	0.062	0.008
280.00	3.30	0.00	1.90	0.00	1	11	85.5%	0.053	0.0024	-0.083	0.056	0.007
290.00	7.30	0.00	4.80	0.00	1	16	110.5%	0.096	0.0030	-0.170	0.088	0.012
300.00	0.40	0.00	4.80	0.00	1	8	116.3%	0.092	0.0028	-0.173	0.086	0.012
310.00	1.31	4.10	7.20	0.00	2	2	151.7%	0.157	0.0031	-0.328	0.124	0.019
320.00	0.40	0.00	4.80	0.00	12	16	127.1%	0.086	0.0024	-0.180	0.081	0.011
330.00	0.55	0.00	1.90	0.00	1	1	110.3%	0.042	0.0016	-0.090	0.047	0.005
340.00	0.45	0.00	4.80	0.00	1	2	136.9%	0.081	0.0021	-0.185	0.078	0.010
350.00	0.45	0.00	4.80	0.00	1	3	141.6%	0.079	0.0020	-0.187	0.076	0.010
360.00	0.45	0.00	4.80	0.00	1	3	146.0%	0.077	0.0019	-0.190	0.075	0.009

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	1.30	0.00	4.80	0.00	0	20	135.6%	-0.062	0.0017	-0.146	0.063	-0.011
115.00	1.40	0.15	4.80	0.00	0	20	127.1%	-0.068	0.0020	-0.147	0.068	-0.012
125.00	0.80	0.00	1.50	0.00	1	4	81.7%	-0.036	0.0019	-0.057	0.041	-0.006
130.00	0.37	0.00	2.10	0.00	2	4	80.4%	-0.050	0.0025	-0.072	0.053	-0.008
135.00	0.50	0.00	2.10	0.00	101	104	73.1%	-0.054	0.0029	-0.070	0.057	-0.009
140.00	0.97	0.00	2.50	0.00	3	8	69.0%	-0.066	0.0036	-0.078	0.067	-0.011
145.00	1.20	0.00	1.40	0.00	4	19	53.9%	-0.050	0.0037	-0.048	0.053	-0.008
150.00	0.87	0.55	1.30	-0.63	1	1,223	50.9%	-0.067	0.0049	-0.057	0.067	-0.010
155.00	0.90	0.00	4.80	0.00	1	3	59.1%	-0.132	0.0070	-0.110	0.111	-0.021
160.00	2.08	1.25	2.25	0.00	1	20	50.2%	-0.144	0.0088	-0.098	0.117	-0.023
165.00	2.15	0.85	2.50	-1.98	1	9	44.3%	-0.174	0.0112	-0.098	0.133	-0.027
170.00	4.01	2.40	3.70	0.00	1	17	43.8%	-0.240	0.0137	-0.116	0.161	-0.038
175.00	6.30	3.50	5.10	0.00	28	26	42.4%	-0.315	0.0162	-0.127	0.184	-0.050
180.00	6.00	3.10	6.80	-4.59	2	41	40.5%	-0.400	0.0185	-0.130	0.200	-0.063
185.00	11.70	7.30	9.10	0.00	26	226	39.4%	-0.496	0.0196	-0.128	0.206	-0.079
190.00	17.50	9.90	12.40	0.00	1	84	40.9%	-0.586	0.0184	-0.128	0.201	-0.095
195.00	17.80	13.60	15.80	0.00	2	77	40.9%	-0.671	0.0171	-0.116	0.187	-0.110
200.00	26.60	16.80	22.20	0.00	59	40	55.6%	-0.674	0.0125	-0.162	0.186	-0.115
210.00	34.80	25.40	30.80	0.00	1	35	60.6%	-0.754	0.0101	-0.150	0.163	-0.134
220.00	41.55	34.60	40.20	0.00	1	22	67.6%	-0.800	0.0080	-0.147	0.145	-0.148
230.00	20.50	42.30	50.40	0.00	1	0	78.8%	-0.814	0.0066	-0.165	0.139	-0.158
240.00	67.90	52.20	60.30	0.00	15	8	87.0%	-0.831	0.0056	-0.171	0.130	-0.168
250.00	81.90	62.20	70.30	0.00	16	0	95.3%	-0.843	0.0049	-0.178	0.124	-0.178
260.00	91.87	72.20	80.30	0.00	1	0	103.1%	-0.852	0.0043	-0.185	0.120	-0.187
270.00	78.50	68.10	73.80	0.00	1	1	0.0%	-1.000	0.0000	0.032	0.000	-0.214

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.