Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $62.44 as of 3/7/2025 3:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.00 | 35.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 32.50 | 28.50 | 32.60 | 29.70 | 0.00 | 0.00% | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 3/7/2025 4:00:00 PM EST |
| 35.00 | 26.00 | 30.10 | 25.00 | 0.00 | 0.00% | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 37.50 | 23.50 | 27.60 | 24.80 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 3/7/2025 4:00:00 PM EST |
| 40.00 | 21.00 | 25.00 | 14.29 | 0.00 | 0.00% | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 41.00 | 20.00 | 24.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 42.00 | 19.20 | 23.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 42.50 | 18.80 | 22.60 | 17.30 | 0.00 | 0.00% | 0 | 32 | 2.14 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 43.00 | 18.20 | 22.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 44.00 | 17.20 | 21.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 45.00 | 17.20 | 19.60 | 17.45 | 0.00 | 0.00% | 0 | 358 | 1.72 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 46.00 | 15.20 | 19.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 47.00 | 14.00 | 18.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 47.50 | 13.50 | 16.00 | 15.00 | 0.00 | 0.00% | 0 | 3,403 | 1.01 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 48.00 | 13.00 | 17.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 48.50 | 12.60 | 16.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 49.00 | 12.10 | 16.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 49.50 | 11.60 | 15.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 50.00 | 13.10 | 13.30 | 13.15 | +0.75 | +6.05% | 69 | 2,125 | 0.86 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 51.00 | 10.10 | 14.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 52.00 | 9.10 | 13.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 52.50 | 10.60 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 1,749 | 0.58 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 53.00 | 8.10 | 12.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 54.00 | 7.10 | 11.00 | 5.40 | 0.00 | 0.00% | 0 | 100 | 1.14 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 8.10 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 1,274 | 0.52 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 56.00 | 5.10 | 9.20 | 3.90 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.99 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 4:00:00 PM EST |
| 57.00 | 4.80 | 8.20 | 2.95 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.99 | 0.01 | -0.01 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 57.50 | 5.60 | 6.40 | 5.70 | +0.75 | +15.16% | 8 | 1,820 | 0.57 | 0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 58.00 | 5.10 | 6.60 | 5.20 | +0.40 | +8.34% | 1 | 78 | 0.72 | 0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 59.00 | 4.20 | 4.50 | 4.24 | +0.52 | +13.98% | 10 | 92 | 0.28 | 0.88 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 3.30 | 3.50 | 3.50 | +0.57 | +19.46% | 7 | 986 | 0.25 | 0.84 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 61.00 | 2.50 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 439 | 0.25 | 0.77 | 0.10 | -0.04 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 62.00 | 1.75 | 1.90 | 1.85 | +0.52 | +39.10% | 3 | 349 | 0.24 | 0.67 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 62.50 | 0.50 | 1.55 | 1.65 | +0.50 | +43.48% | 35 | 760 | 0.13 | 0.60 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 63.00 | 0.25 | 1.45 | 1.20 | +0.28 | +30.44% | 32 | 558 | 0.14 | 0.53 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 64.00 | 0.70 | 0.80 | 0.79 | +0.19 | +31.67% | 25 | 33 | 0.23 | 0.39 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 65.00 | 0.35 | 0.50 | 0.46 | +0.06 | +15.00% | 422 | 985 | 0.22 | 0.28 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 67.50 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 83 | 2,288 | 0.24 | 0.11 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 2 | 261 | 0.50 | 0.02 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 1.40 | 0.03 | 0.00 | 0.00% | 0 | 634 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 617 | 0.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 3/7/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/7/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/7/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 115 | 2.10 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 117 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 48 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 10 | 959 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 4,222 | 0.89 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 48.50 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 49.50 | 0.00 | 1.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 2 | 3,264 | 0.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 1.20 | 0.57 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.04 | -0.04 | -50.00% | 15 | 710 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.20 | 0.06 | -0.01 | -14.29% | 1 | 767 | 0.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.08 | -0.01 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.01 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 57.50 | 0.05 | 0.30 | 0.12 | -0.01 | -7.70% | 7 | 785 | 0.34 | -0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 12 | 367 | 0.32 | -0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 59.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 1 | 200 | 0.27 | -0.12 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.30 | 0.24 | -0.13 | -35.14% | 125 | 356 | 0.26 | -0.16 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 61.00 | 0.35 | 0.45 | 0.43 | -0.25 | -36.77% | 227 | 295 | 0.24 | -0.23 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 62.00 | 0.60 | 0.70 | 0.66 | -0.39 | -37.15% | 10 | 247 | 0.23 | -0.33 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 62.50 | 0.75 | 0.90 | 0.85 | -0.35 | -29.17% | 16 | 156 | 0.23 | -0.40 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 63.00 | 0.95 | 3.30 | 1.05 | -0.48 | -31.38% | 133 | 2 | 0.50 | -0.47 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 64.00 | 1.50 | 1.65 | 1.60 | % | 1 | 0 | 0.22 | -0.61 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 65.00 | 2.15 | 2.35 | 2.15 | -0.60 | -21.82% | 15 | 55 | 0.21 | -0.72 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 67.50 | 2.55 | 6.60 | 5.12 | -3.78 | -42.48% | 10 | 0 | 0.80 | -0.89 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 70.00 | 5.00 | 8.90 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.02 | -0.01 | 10/21/2024 | 3/7/2025 4:00:00 PM EST |
| 72.50 | 7.50 | 11.40 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 4:00:00 PM EST |
| 75.00 | 10.00 | 13.90 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/7/2025 4:00:00 PM EST |
| 80.00 | 14.90 | 18.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 85.00 | 19.90 | 23.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 90.00 | 24.90 | 28.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 95.00 | 29.90 | 33.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 100.00 | 34.90 | 38.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |