Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $53.15 as of 2/21/2025 3:04:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 25.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 32.50 | 19.90 | 22.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 35.00 | 18.20 | 20.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 37.50 | 15.10 | 17.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 40.00 | 13.20 | 14.80 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 42.50 | 10.10 | 13.70 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 45.00 | 9.20 | 10.10 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 47.50 | 5.10 | 9.00 | % | 0 | 0 | 0.33 | 0.90 | 0.03 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 50.00 | 4.90 | 5.20 | 5.10 | +0.80 | +18.61% | 55 | 32 | 0.27 | 0.81 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 52.50 | 3.00 | 3.40 | 2.85 | % | 1 | 0 | 0.26 | 0.66 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 55.00 | 1.70 | 1.85 | 1.76 | +0.31 | +21.38% | 70 | 20 | 0.25 | 0.47 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 57.50 | 0.85 | 1.45 | 0.85 | % | 3 | 0 | 0.25 | 0.29 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 60.00 | 0.40 | 0.55 | 0.47 | +0.12 | +34.29% | 3 | 1 | 0.26 | 0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 62.50 | 0.20 | 0.30 | % | 0 | 0 | 0.27 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 65.00 | 0.10 | 0.20 | % | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 70.00 | 0.05 | 0.15 | % | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 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 | 0.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 42.50 | 0.05 | 1.15 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 45.00 | 0.15 | 1.20 | % | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 47.50 | 0.25 | 0.35 | 0.30 | % | 4 | 0 | 0.29 | -0.10 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 50.00 | 0.55 | 0.65 | 0.57 | -0.28 | -32.95% | 3 | 14 | 0.26 | -0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 52.50 | 1.20 | 1.35 | 1.26 | -0.39 | -23.64% | 37 | 21 | 0.26 | -0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 55.00 | 2.35 | 2.95 | 2.43 | % | 97 | 0 | 0.25 | -0.53 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 57.50 | 4.00 | 4.40 | 3.98 | % | 2 | 0 | 0.25 | -0.71 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 60.00 | 5.70 | 7.00 | % | 0 | 0 | 0.40 | -0.83 | 0.05 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 62.50 | 7.20 | 10.00 | % | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 65.00 | 9.60 | 12.60 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 70.00 | 15.60 | 18.50 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 75.00 | 20.40 | 22.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |