Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $56.06 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.00 | 22.70 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 13.20 | 17.60 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 44.00 | 9.90 | 13.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 8.00 | 12.80 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 46.00 | 7.00 | 11.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.00 | 6.20 | 10.70 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 48.00 | 5.00 | 9.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 49.00 | 4.40 | 8.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 3.10 | 7.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 51.00 | 2.00 | 6.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 52.00 | 1.00 | 5.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 53.00 | 0.25 | 4.10 | % | 0 | 0 | 1.84 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 54.00 | 1.25 | 1.50 | 1.40 | % | 3 | 0 | 1.34 | 0.89 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 55.00 | 0.45 | 0.55 | 0.50 | -1.14 | -69.52% | 60 | 12 | 0.21 | 0.62 | 0.41 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 0.10 | 0.20 | 0.19 | -0.31 | -62.00% | 11 | 132 | 0.25 | 0.22 | 0.31 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 3 | 136 | 0.37 | 0.04 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 20 | 52 | 0.63 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 62.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.25 | 2.28 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 0.00 | 1.85 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 246 | 3.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 413 | 2.64 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 176 | 2.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 104 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 53.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 28 | 6 | 0.27 | -0.11 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.20 | 0.30 | 0.29 | +0.22 | +314.29% | 16 | 87 | 0.22 | -0.38 | 0.41 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 0.75 | 0.95 | 0.93 | +0.61 | +190.63% | 4 | 167 | 0.22 | -0.78 | 0.31 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 1.60 | 1.95 | 1.80 | +0.84 | +87.50% | 10 | 39 | 0.46 | -0.96 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 2.40 | 4.70 | 1.88 | 0.00 | 0.00% | 0 | 23 | 1.87 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 3.50 | 5.00 | 2.84 | 0.00 | 0.00% | 0 | 101 | 2.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 3.00 | 6.40 | 4.87 | 0.00 | 0.00% | 0 | 12 | 2.07 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 3.90 | 6.10 | 0.91 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 5.10 | 8.80 | 7.01 | +2.13 | +43.65% | 1 | 6 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 5.90 | 9.80 | 1.19 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 6.50 | 11.30 | 7.72 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 7.90 | 12.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 66.00 | 8.50 | 13.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 67.00 | 9.70 | 14.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 68.00 | 10.50 | 15.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 11.50 | 16.30 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 12.90 | 14.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 71.00 | 14.10 | 16.10 | 11.50 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 15.80 | 18.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 73.00 | 15.60 | 19.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 74.00 | 16.60 | 21.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 17.90 | 19.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 76.00 | 18.90 | 22.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 77.00 | 19.50 | 23.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 78.00 | 20.50 | 24.70 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 22.50 | 26.40 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 27.70 | 32.00 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |