Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $60.25 as of 4/7/2025 5:23:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.80 | 26.20 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 40.00 | 17.20 | 21.20 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 45.00 | 12.20 | 16.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 47.00 | 10.20 | 14.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 48.00 | 9.30 | 13.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 49.00 | 8.30 | 12.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 50.00 | 7.30 | 11.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 51.00 | 6.30 | 9.40 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.99 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 4:00:03 PM EST |
| 52.00 | 5.50 | 8.50 | 11.30 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.99 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 4:00:03 PM EST |
| 53.00 | 4.50 | 8.10 | % | 0 | 0 | 1.70 | 0.96 | 0.02 | -0.06 | 4/7/2025 4:00:03 PM EST | |||
| 54.00 | 4.60 | 6.20 | 8.77 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.95 | 0.03 | -0.05 | 3/6/2025 | 4/7/2025 4:00:03 PM EST |
| 55.00 | 3.90 | 5.60 | 4.65 | -2.45 | -34.51% | 15 | 16 | 0.67 | 0.88 | 0.05 | -0.11 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 56.00 | 3.50 | 4.70 | % | 0 | 0 | 0.82 | 0.84 | 0.07 | -0.12 | 4/7/2025 4:00:03 PM EST | |||
| 57.00 | 2.65 | 3.60 | % | 0 | 0 | 0.69 | 0.76 | 0.09 | -0.14 | 4/7/2025 4:00:03 PM EST | |||
| 58.00 | 1.90 | 2.20 | 1.81 | -3.07 | -62.91% | 46 | 0 | 0.51 | 0.67 | 0.11 | -0.16 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 59.00 | 1.25 | 1.70 | 1.35 | -1.45 | -51.79% | 7 | 5 | 0.53 | 0.55 | 0.13 | -0.16 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 60.00 | 0.60 | 1.10 | 0.77 | -1.08 | -58.38% | 10 | 22 | 0.46 | 0.43 | 0.13 | -0.16 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 61.00 | 0.40 | 1.40 | 0.45 | -0.90 | -66.67% | 3 | 21 | 0.64 | 0.31 | 0.11 | -0.14 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.80 | 0.21 | -0.78 | -78.79% | 59 | 146 | 0.52 | 0.21 | 0.09 | -0.12 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.50 | 0.23 | -0.34 | -59.65% | 12 | 154 | 0.46 | 0.14 | 0.07 | -0.09 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.45 | 0.07 | -0.29 | -80.56% | 5 | 533 | 0.63 | 0.08 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.63 | 0.05 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 66 | 1.05 | 0.02 | 0.02 | -0.02 | 3/21/2025 | 4/7/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 4/7/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.66 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 71.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 74.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/7/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 1.95 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.55 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.01 | 4/7/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | -0.01 | 0.01 | -0.02 | 4/7/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.15 | 0.05 | % | 2 | 0 | 0.63 | -0.04 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 4:00:03 PM EST | |
| 54.00 | 0.00 | 1.80 | % | 0 | 0 | 1.45 | -0.05 | 0.03 | -0.05 | 4/7/2025 4:00:03 PM EST | |||
| 55.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 142 | 2 | 0.58 | -0.12 | 0.05 | -0.11 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 56.00 | 0.20 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.16 | 0.07 | -0.12 | 4/1/2025 | 4/7/2025 4:00:03 PM EST |
| 57.00 | 0.35 | 0.85 | 0.53 | +0.38 | +253.34% | 32 | 13 | 0.61 | -0.24 | 0.09 | -0.14 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 58.00 | 0.15 | 1.10 | 0.78 | +0.46 | +143.75% | 36 | 20 | 0.48 | -0.33 | 0.11 | -0.16 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 59.00 | 0.90 | 1.40 | 1.05 | +0.50 | +90.91% | 12 | 674 | 0.53 | -0.45 | 0.13 | -0.16 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 60.00 | 1.35 | 1.75 | 1.58 | +0.68 | +75.56% | 16 | 78 | 0.48 | -0.57 | 0.13 | -0.16 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 61.00 | 2.00 | 2.45 | 2.57 | +1.37 | +114.17% | 31 | 53 | 0.48 | -0.69 | 0.11 | -0.14 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 62.00 | 2.80 | 3.10 | 2.88 | +0.94 | +48.46% | 32 | 113 | 0.44 | -0.79 | 0.09 | -0.12 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 63.00 | 2.15 | 5.90 | 4.10 | +1.70 | +70.84% | 55 | 99 | 0.63 | -0.86 | 0.07 | -0.09 | 4/7/2025 | 4/7/2025 4:00:03 PM EST |
| 64.00 | 3.70 | 5.80 | 2.91 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.92 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 4:00:03 PM EST |
| 65.00 | 4.70 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.95 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 4:00:03 PM EST |
| 66.00 | 5.00 | 8.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.98 | 0.02 | -0.02 | 3/11/2025 | 4/7/2025 4:00:03 PM EST |
| 67.00 | 5.90 | 9.60 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 4/7/2025 4:00:03 PM EST | |||
| 68.00 | 6.80 | 10.80 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 69.00 | 8.10 | 11.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 70.00 | 8.80 | 12.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 71.00 | 9.80 | 13.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 72.00 | 10.80 | 14.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 73.00 | 11.80 | 15.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 74.00 | 12.80 | 16.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST | |||
| 75.00 | 13.80 | 17.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:03 PM EST |