Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $67.45 as of 5/12/2025 7:23:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 40.00 | 25.70 | 29.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 45.00 | 20.80 | 24.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 50.00 | 15.80 | 19.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 53.00 | 12.80 | 16.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 54.00 | 11.80 | 15.80 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 55.00 | 11.10 | 14.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 56.00 | 9.90 | 13.80 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 57.00 | 8.90 | 12.80 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 58.00 | 8.70 | 11.30 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 59.00 | 7.60 | 10.10 | % | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 60.00 | 6.00 | 9.90 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 61.00 | 5.30 | 8.00 | % | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 62.00 | 5.20 | 7.20 | % | 0 | 0 | 0.42 | 0.84 | 0.04 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 63.00 | 3.50 | 7.30 | % | 0 | 0 | 0.51 | 0.80 | 0.05 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 64.00 | 2.55 | 6.30 | % | 0 | 0 | 0.46 | 0.76 | 0.06 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 65.00 | 2.70 | 5.60 | % | 0 | 0 | 0.27 | 0.71 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 66.00 | 2.70 | 5.00 | % | 0 | 0 | 0.21 | 0.64 | 0.08 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 67.00 | 1.10 | 2.90 | % | 0 | 0 | 0.17 | 0.56 | 0.08 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 68.00 | 1.50 | 2.00 | % | 0 | 0 | 0.19 | 0.49 | 0.09 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 69.00 | 1.25 | 2.55 | % | 0 | 0 | 0.20 | 0.40 | 0.09 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 70.00 | 0.90 | 1.15 | % | 0 | 0 | 0.19 | 0.33 | 0.08 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 71.00 | 0.00 | 1.80 | % | 0 | 0 | 0.21 | 0.25 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 72.00 | 0.30 | 1.40 | % | 0 | 0 | 0.22 | 0.19 | 0.06 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 73.00 | 0.00 | 0.55 | % | 0 | 0 | 0.16 | 0.14 | 0.05 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 0.85 | % | 0 | 0 | 0.19 | 0.10 | 0.04 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.80 | % | 0 | 0 | 0.31 | 0.06 | 0.03 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 76.00 | 0.00 | 0.35 | % | 0 | 0 | 0.26 | 0.04 | 0.02 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 77.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 2.20 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:06 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 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.05 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.30 | % | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 61.00 | 0.15 | 0.65 | % | 0 | 0 | 0.24 | -0.14 | 0.03 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 62.00 | 0.35 | 0.70 | % | 0 | 0 | 0.24 | -0.16 | 0.04 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 63.00 | 0.20 | 0.90 | % | 0 | 0 | 0.21 | -0.20 | 0.05 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 64.00 | 0.65 | 0.85 | % | 0 | 0 | 0.21 | -0.24 | 0.06 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 65.00 | 0.25 | 1.35 | % | 0 | 0 | 0.18 | -0.29 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 66.00 | 1.20 | 1.50 | % | 0 | 0 | 0.21 | -0.36 | 0.08 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 67.00 | 1.55 | 1.85 | % | 0 | 0 | 0.20 | -0.44 | 0.08 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 68.00 | 2.00 | 2.40 | % | 0 | 0 | 0.20 | -0.51 | 0.09 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 69.00 | 2.45 | 3.10 | % | 0 | 0 | 0.20 | -0.60 | 0.09 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 70.00 | 2.95 | 3.70 | % | 0 | 0 | 0.19 | -0.67 | 0.08 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 71.00 | 2.30 | 6.10 | % | 0 | 0 | 0.43 | -0.75 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 72.00 | 3.40 | 6.60 | % | 0 | 0 | 0.41 | -0.81 | 0.06 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 73.00 | 4.50 | 7.00 | % | 0 | 0 | 0.38 | -0.86 | 0.05 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 74.00 | 5.50 | 8.50 | % | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 75.00 | 6.60 | 9.40 | % | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 76.00 | 7.60 | 10.30 | % | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 77.00 | 9.10 | 11.20 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.97 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 78.00 | 9.60 | 12.60 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 80.00 | 10.70 | 14.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST |