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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.30 | 37.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 40.00 | 28.30 | 32.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 23.30 | 27.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 18.80 | 22.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 13.80 | 17.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 57.00 | 12.60 | 15.40 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 58.00 | 10.40 | 14.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 59.00 | 9.40 | 12.90 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 60.00 | 8.90 | 12.30 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 61.00 | 8.70 | 11.50 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 62.00 | 7.70 | 9.80 | % | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 63.00 | 6.70 | 9.10 | % | 0 | 0 | 0.52 | 0.90 | 0.03 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 64.00 | 5.80 | 8.60 | % | 0 | 0 | 0.55 | 0.88 | 0.03 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 65.00 | 5.40 | 6.90 | % | 0 | 0 | 0.41 | 0.86 | 0.04 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 66.00 | 4.60 | 5.80 | % | 0 | 0 | 0.25 | 0.81 | 0.05 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 67.00 | 3.10 | 5.00 | % | 0 | 0 | 0.34 | 0.77 | 0.06 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 68.00 | 3.10 | 3.60 | % | 0 | 0 | 0.24 | 0.71 | 0.07 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 69.00 | 2.50 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 18 | 0.19 | 0.64 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 1.90 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.56 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 71.00 | 1.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.47 | 0.10 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 72.00 | 0.95 | 1.15 | % | 0 | 0 | 0.18 | 0.37 | 0.09 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 73.00 | 0.60 | 1.05 | % | 0 | 0 | 0.36 | 0.28 | 0.08 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 74.00 | 0.35 | 0.75 | % | 0 | 0 | 0.41 | 0.21 | 0.07 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 75.00 | 0.25 | 0.45 | % | 0 | 0 | 0.18 | 0.15 | 0.06 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 76.00 | 0.15 | 0.30 | % | 0 | 0 | 0.28 | 0.10 | 0.04 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 77.00 | 0.10 | 0.20 | % | 0 | 0 | 0.21 | 0.07 | 0.03 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:54 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 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 63.00 | 0.05 | 0.75 | % | 0 | 0 | 0.28 | -0.10 | 0.03 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 64.00 | 0.00 | 0.60 | % | 0 | 0 | 0.24 | -0.12 | 0.03 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 65.00 | 0.15 | 1.35 | % | 0 | 0 | 0.32 | -0.14 | 0.04 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 66.00 | 0.25 | 0.85 | % | 0 | 0 | 0.24 | -0.19 | 0.05 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 67.00 | 0.45 | 0.95 | % | 0 | 0 | 0.22 | -0.23 | 0.06 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 68.00 | 0.55 | 0.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.29 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 69.00 | 0.10 | 1.25 | 1.62 | 0.00 | 0.00% | 0 | 80 | 0.20 | -0.36 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 1.35 | 1.65 | 1.57 | % | 2 | 0 | 0.18 | -0.44 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 71.00 | 1.85 | 2.00 | 1.80 | % | 21 | 0 | 0.18 | -0.53 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 72.00 | 2.40 | 2.60 | % | 0 | 0 | 0.19 | -0.63 | 0.09 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 73.00 | 2.95 | 3.50 | % | 0 | 0 | 0.23 | -0.72 | 0.08 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 74.00 | 3.20 | 5.70 | % | 0 | 0 | 0.43 | -0.79 | 0.07 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 75.00 | 4.70 | 6.70 | % | 0 | 0 | 0.44 | -0.85 | 0.06 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 76.00 | 5.40 | 6.70 | 5.75 | % | 2 | 0 | 0.34 | -0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 77.00 | 5.30 | 7.80 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 78.00 | 5.90 | 9.50 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 79.00 | 6.90 | 10.40 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 7.90 | 11.40 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 81.00 | 9.20 | 12.30 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST |