Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $66.01 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.20 | 33.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 24.20 | 28.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 19.20 | 23.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 14.20 | 18.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 10.20 | 14.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 9.20 | 13.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 56.00 | 8.20 | 12.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 7.40 | 10.90 | 9.44 | 0.00 | 0.00% | 0 | 4 | 0.71 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 58.00 | 6.20 | 9.40 | % | 0 | 0 | 0.58 | 0.98 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 59.00 | 5.90 | 9.20 | % | 0 | 0 | 0.66 | 0.92 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 4.20 | 8.20 | 6.92 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.87 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 3.60 | 6.20 | % | 0 | 0 | 0.45 | 0.82 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 4.20 | 4.70 | % | 0 | 0 | 0.27 | 0.76 | 0.06 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 2.30 | 4.00 | % | 0 | 0 | 0.28 | 0.70 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 2.65 | 4.30 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.63 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 2.25 | 2.65 | % | 0 | 0 | 0.26 | 0.55 | 0.08 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 66.00 | 1.75 | 2.10 | % | 0 | 0 | 0.26 | 0.48 | 0.08 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 1.30 | 1.70 | % | 0 | 0 | 0.26 | 0.40 | 0.08 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 0.45 | 1.35 | % | 0 | 0 | 0.26 | 0.33 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 69.00 | 0.70 | 1.00 | 0.93 | % | 1 | 0 | 0.25 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 70.00 | 0.50 | 0.80 | % | 0 | 0 | 0.26 | 0.20 | 0.06 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 71.00 | 0.15 | 1.35 | % | 0 | 0 | 0.22 | 0.15 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 1.75 | % | 0 | 0 | 0.22 | 0.11 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 73.00 | 0.05 | 1.05 | % | 0 | 0 | 0.30 | 0.08 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.55 | % | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 2.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 1.50 | % | 0 | 0 | 0.34 | -0.02 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 59.00 | 0.35 | 2.00 | % | 0 | 0 | 0.29 | -0.08 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 0.20 | 1.80 | % | 0 | 0 | 0.25 | -0.13 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 61.00 | 0.65 | 1.65 | % | 0 | 0 | 0.28 | -0.18 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 0.85 | 1.25 | % | 0 | 0 | 0.28 | -0.24 | 0.06 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 0.15 | 3.50 | % | 0 | 0 | 0.28 | -0.30 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 1.25 | 1.80 | % | 0 | 0 | 0.25 | -0.37 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 1.80 | 3.40 | % | 0 | 0 | 0.25 | -0.45 | 0.08 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 66.00 | 2.00 | 2.95 | % | 0 | 0 | 0.23 | -0.52 | 0.08 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 1.90 | 5.20 | % | 0 | 0 | 0.30 | -0.60 | 0.08 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 2.65 | 4.30 | % | 0 | 0 | 0.20 | -0.67 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 69.00 | 4.30 | 4.70 | % | 0 | 0 | 0.24 | -0.74 | 0.06 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 4.40 | 7.30 | % | 0 | 0 | 0.31 | -0.80 | 0.06 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 71.00 | 4.20 | 7.20 | % | 0 | 0 | 0.40 | -0.85 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 72.00 | 5.00 | 8.80 | % | 0 | 0 | 0.55 | -0.89 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 73.00 | 5.90 | 9.20 | % | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 74.00 | 6.90 | 10.90 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 7.80 | 11.80 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 76.00 | 8.80 | 12.70 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 77.00 | 9.80 | 13.70 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 78.00 | 10.90 | 14.80 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 12.70 | 16.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |