Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $60.01 as of 4/26/2024 9:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.20 | 27.10 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 18.20 | 21.30 | 20.20 | % | 7 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 41.00 | 17.20 | 21.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.00 | 16.30 | 20.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 15.60 | 19.10 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 14.20 | 18.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 13.20 | 17.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 12.20 | 16.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.00 | 11.60 | 15.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 48.00 | 10.20 | 14.10 | 12.17 | 0.00 | 0.00% | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 49.00 | 10.00 | 13.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 8.20 | 12.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 51.00 | 7.20 | 11.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 52.00 | 6.20 | 10.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 53.00 | 5.20 | 8.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 54.00 | 4.20 | 7.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 3.10 | 6.90 | 2.91 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 56.00 | 2.15 | 6.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 57.00 | 1.25 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 64 | 1.13 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 58.00 | 0.60 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 98 | 0.77 | 0.82 | 0.17 | -0.02 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 59.00 | 1.10 | 1.25 | 1.27 | -0.25 | -16.45% | 4 | 988 | 0.24 | 0.74 | 0.31 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.45 | 0.50 | 0.48 | -0.17 | -26.16% | 126 | 2,013 | 0.20 | 0.44 | 0.29 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 61.00 | 0.15 | 0.20 | 0.19 | -0.11 | -36.67% | 3 | 385 | 0.20 | 0.21 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 62.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 163 | 0.23 | 0.08 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 63.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.03 | 0.04 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 64.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.86 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 66.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 67.00 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 52.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 53.00 | 0.00 | 0.20 | 0.05 | % | 14 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 54.00 | 0.00 | 1.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 56.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 257 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 58.00 | 0.10 | 0.20 | 0.05 | -0.15 | -75.00% | 117 | 665 | 0.19 | -0.18 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 59.00 | 0.35 | 0.65 | 0.30 | -0.20 | -40.00% | 65 | 1,416 | 0.23 | -0.26 | 0.31 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.85 | 1.00 | 0.95 | -0.05 | -5.00% | 228 | 1,787 | 0.20 | -0.56 | 0.29 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 61.00 | 1.05 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 1,865 | 0.65 | -0.79 | 0.19 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 62.00 | 0.50 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 293 | 0.87 | -0.92 | 0.10 | -0.01 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 63.00 | 1.50 | 5.10 | 2.45 | 0.00 | 0.00% | 0 | 263 | 0.91 | -0.97 | 0.04 | -0.01 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 64.00 | 2.50 | 6.30 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 3.50 | 7.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 66.00 | 4.50 | 8.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 67.00 | 5.50 | 9.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 68.00 | 6.50 | 10.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 69.00 | 7.50 | 11.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 8.40 | 12.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 71.00 | 9.40 | 13.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 72.00 | 10.40 | 14.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 73.00 | 11.70 | 15.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 13.40 | 17.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 18.40 | 22.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 23.40 | 27.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |