Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $71.53 as of 6/5/2025 2:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.10 | 43.10 | 34.60 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/5/2025 3:59:55 PM EST |
| 32.50 | 36.60 | 40.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 35.00 | 34.20 | 38.10 | 31.10 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/5/2025 3:59:55 PM EST |
| 37.50 | 31.60 | 35.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 40.00 | 29.10 | 33.10 | 24.80 | 0.00 | 0.00% | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/5/2025 3:59:55 PM EST |
| 42.50 | 26.60 | 30.60 | 22.50 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/5/2025 3:59:55 PM EST |
| 45.00 | 24.20 | 28.10 | 21.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/5/2025 3:59:55 PM EST |
| 47.50 | 21.70 | 25.50 | 19.62 | 0.00 | 0.00% | 0 | 17 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/5/2025 3:59:55 PM EST |
| 50.00 | 19.20 | 22.90 | 16.98 | 0.00 | 0.00% | 0 | 186 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/5/2025 3:59:55 PM EST |
| 52.50 | 16.70 | 19.40 | 17.60 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 3:59:55 PM EST |
| 55.00 | 14.90 | 17.10 | 16.40 | +2.36 | +16.81% | 82 | 117 | 0.73 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 56.00 | 13.20 | 17.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 57.00 | 12.20 | 16.20 | 12.16 | 0.00 | 0.00% | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:55 PM EST |
| 57.50 | 12.60 | 14.50 | 13.50 | 0.00 | 0.00% | 0 | 146 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:55 PM EST |
| 58.00 | 11.20 | 15.20 | 12.41 | 0.00 | 0.00% | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:55 PM EST |
| 59.00 | 10.20 | 14.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 60.00 | 9.20 | 11.20 | 11.20 | -0.70 | -5.89% | 1 | 1,058 | 0.51 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 61.00 | 8.20 | 12.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 62.00 | 7.20 | 11.20 | 7.26 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:55 PM EST |
| 62.50 | 8.50 | 8.70 | 9.00 | +0.75 | +9.10% | 4 | 1,788 | 0.41 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 63.00 | 6.20 | 10.20 | 7.52 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 6/5/2025 3:59:55 PM EST |
| 64.00 | 5.30 | 9.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 65.00 | 4.80 | 6.30 | 6.44 | -0.16 | -2.43% | 1 | 5,043 | 0.20 | 0.96 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 66.00 | 3.80 | 6.60 | 5.15 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.93 | 0.03 | -0.02 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 67.00 | 3.00 | 6.10 | 4.25 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.89 | 0.05 | -0.03 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 67.50 | 3.60 | 3.90 | 4.62 | 0.00 | 0.00% | 0 | 1,223 | 0.21 | 0.87 | 0.06 | -0.03 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 68.00 | 3.20 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.84 | 0.07 | -0.03 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 69.00 | 1.75 | 2.50 | 2.72 | -0.48 | -15.00% | 9 | 28 | 0.12 | 0.76 | 0.10 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 70.00 | 1.60 | 1.75 | 1.75 | -0.52 | -22.91% | 83 | 808 | 0.19 | 0.66 | 0.13 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 71.00 | 0.95 | 2.00 | 1.26 | +0.16 | +14.55% | 2 | 111 | 0.25 | 0.52 | 0.16 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 72.00 | 0.55 | 0.65 | 0.75 | -0.25 | -25.00% | 1 | 91 | 0.17 | 0.36 | 0.16 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 72.50 | 0.40 | 0.50 | 0.45 | -0.35 | -43.75% | 10 | 727 | 0.17 | 0.28 | 0.15 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 73.00 | 0.25 | 0.35 | 0.35 | -0.27 | -43.55% | 40 | 30 | 0.17 | 0.22 | 0.13 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 74.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.17 | 0.12 | 0.09 | -0.02 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,722 | 0.19 | 0.07 | 0.05 | -0.01 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.03 | 0.03 | -0.01 | 6/2/2025 | 6/5/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.95 | % | 0 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 6/5/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.50 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.45 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:55 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 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 190 | 1.81 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/5/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/5/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 285 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 171 | 2.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 133 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 578 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,230 | 1.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,920 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,857 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 2,051 | 0.61 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,491 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/5/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,655 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,619 | 0.38 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.00 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 6/5/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | -0.01 | 0.01 | -0.01 | 6/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 33 | 3,416 | 0.26 | -0.04 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.07 | 0.03 | -0.02 | 5/30/2025 | 6/5/2025 3:59:55 PM EST |
| 67.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 154 | 0.22 | -0.11 | 0.05 | -0.03 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 67.50 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 15 | 1,376 | 0.21 | -0.13 | 0.06 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 68.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 274 | 0.22 | -0.16 | 0.07 | -0.03 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 69.00 | 0.30 | 0.45 | 0.34 | +0.05 | +17.25% | 4 | 270 | 0.20 | -0.24 | 0.10 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 70.00 | 0.55 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 666 | 0.25 | -0.34 | 0.13 | -0.04 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 71.00 | 0.90 | 1.05 | 0.75 | +0.03 | +4.17% | 5 | 506 | 0.17 | -0.48 | 0.16 | -0.04 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 72.00 | 1.45 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 619 | 0.24 | -0.64 | 0.16 | -0.03 | 6/4/2025 | 6/5/2025 3:59:55 PM EST |
| 72.50 | 1.80 | 3.00 | 1.73 | -0.36 | -17.23% | 4 | 1,194 | 0.27 | -0.72 | 0.15 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 73.00 | 2.20 | 2.35 | 2.07 | -0.25 | -10.78% | 8 | 10 | 0.17 | -0.78 | 0.13 | -0.03 | 6/5/2025 | 6/5/2025 3:59:55 PM EST |
| 74.00 | 3.00 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.88 | 0.09 | -0.02 | 6/3/2025 | 6/5/2025 3:59:55 PM EST |
| 75.00 | 2.00 | 5.50 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.93 | 0.05 | -0.01 | 5/23/2025 | 6/5/2025 3:59:55 PM EST |
| 76.00 | 2.95 | 6.90 | % | 0 | 0 | 0.62 | -0.97 | 0.03 | -0.01 | 6/5/2025 3:59:55 PM EST | |||
| 77.00 | 4.00 | 7.90 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 78.00 | 5.00 | 8.90 | % | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 79.00 | 6.00 | 9.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 80.00 | 7.20 | 10.90 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/5/2025 3:59:55 PM EST |
| 81.00 | 8.60 | 11.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 85.00 | 12.00 | 15.90 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/5/2025 3:59:55 PM EST |
| 90.00 | 17.00 | 20.90 | 26.20 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/5/2025 3:59:55 PM EST |
| 95.00 | 22.00 | 25.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:55 PM EST | |||
| 100.00 | 27.00 | 30.90 | 32.70 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/5/2025 3:59:55 PM EST |