Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $48.50 as of 1/22/2025 8:31:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.70 | 14.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 10.30 | 14.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 37.00 | 10.30 | 12.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 38.00 | 9.50 | 11.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 7.60 | 10.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 6.70 | 10.10 | 6.90 | 0.00 | 0.00% | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 5.80 | 9.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 5.80 | 7.10 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 3.40 | 7.00 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 3.90 | 5.00 | % | 0 | 0 | 0.54 | 0.95 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 2.15 | 3.90 | % | 0 | 0 | 0.43 | 0.90 | 0.06 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 46.00 | 2.50 | 4.40 | 2.75 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.82 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 1.75 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.73 | 0.14 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 1.10 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 53 | 0.23 | 0.58 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 0.60 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 112 | 0.34 | 0.40 | 0.17 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.25 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 51.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.15 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 52.00 | 0.10 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.08 | 0.06 | -0.01 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.03 | 0.03 | -0.01 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.01 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.01 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.01 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 103 | 0.43 | -0.05 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 87 | 0.28 | -0.10 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.24 | -0.18 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 0.35 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 107 | 0.23 | -0.27 | 0.14 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 0.10 | 0.80 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.42 | 0.17 | -0.03 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.60 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.05 | 3.85 | 0.00 | 0.00% | 0 | 48 | 0.22 | -0.75 | 0.14 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 51.00 | 2.50 | 2.95 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.18 | -0.85 | 0.10 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 52.00 | 3.10 | 4.10 | 5.38 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.92 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 53.00 | 3.20 | 6.80 | % | 0 | 0 | 0.93 | -0.97 | 0.03 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 54.00 | 3.70 | 6.40 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 4.30 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 56.00 | 5.80 | 9.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 57.00 | 6.80 | 10.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 58.00 | 7.90 | 11.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 59.00 | 8.80 | 12.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 10.10 | 13.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 61.00 | 11.10 | 14.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 62.00 | 11.70 | 15.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 14.90 | 18.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 19.80 | 23.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 24.70 | 28.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |