Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $69.28 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 25.90 | 30.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 45.00 | 23.40 | 27.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 47.50 | 21.00 | 25.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 50.00 | 18.50 | 22.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 55.00 | 13.50 | 17.70 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 57.50 | 11.50 | 15.10 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 60.00 | 8.70 | 12.70 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 62.50 | 6.90 | 10.10 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 65.00 | 5.90 | 6.20 | 5.27 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.85 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 67.50 | 3.90 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 41 | 0.20 | 0.74 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 70.00 | 2.25 | 2.40 | 2.40 | +0.37 | +18.23% | 17 | 592 | 0.19 | 0.57 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 72.50 | 1.15 | 1.25 | 1.20 | +0.33 | +37.94% | 1 | 17 | 0.18 | 0.37 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 75.00 | 0.50 | 0.55 | 0.55 | +0.08 | +17.03% | 15 | 61 | 0.18 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 77.50 | 0.20 | 0.25 | % | 0 | 0 | 0.19 | 0.09 | 0.03 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 80.00 | 0.05 | 0.15 | 0.10 | % | 1 | 0 | 0.19 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 57.50 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 60.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.06 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 62.50 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.09 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 65.00 | 0.45 | 0.50 | 0.47 | -0.23 | -32.86% | 1 | 39 | 0.22 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 67.50 | 0.85 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.20 | -0.26 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 70.00 | 1.70 | 1.80 | 1.75 | -0.65 | -27.09% | 263 | 30 | 0.19 | -0.43 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 72.50 | 3.00 | 3.20 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.63 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 75.00 | 4.90 | 5.10 | % | 0 | 0 | 0.18 | -0.80 | 0.06 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 77.50 | 5.60 | 8.20 | % | 0 | 0 | 0.34 | -0.91 | 0.03 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 80.00 | 8.70 | 11.20 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 85.00 | 13.60 | 15.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 90.00 | 18.70 | 21.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 95.00 | 22.70 | 26.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |