Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $70.35 as of 5/28/2025 4:30:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.80 | 36.90 | % | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 40.00 | 27.80 | 31.80 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 45.00 | 22.80 | 26.90 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 49.00 | 19.00 | 22.90 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 50.00 | 18.10 | 21.90 | 20.22 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 51.00 | 17.00 | 20.70 | 19.25 | 0.00 | 0.00% | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 52.00 | 15.80 | 19.80 | 16.51 | 0.00 | 0.00% | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 53.00 | 14.90 | 18.90 | 15.56 | 0.00 | 0.00% | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 54.00 | 14.00 | 17.50 | 16.38 | 0.00 | 0.00% | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 55.00 | 13.00 | 16.90 | 15.40 | 0.00 | 0.00% | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 56.00 | 12.00 | 15.90 | 14.54 | 0.00 | 0.00% | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 57.00 | 11.00 | 14.90 | 13.56 | 0.00 | 0.00% | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 58.00 | 10.00 | 13.80 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 59.00 | 9.00 | 12.80 | 10.00 | 0.00 | 0.00% | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 60.00 | 8.00 | 11.90 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:03 PM EST |
| 61.00 | 7.00 | 10.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 62.00 | 5.90 | 9.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 63.00 | 6.10 | 8.90 | 4.83 | 0.00 | 0.00% | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 64.00 | 5.40 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 65.00 | 4.50 | 6.50 | 5.34 | +1.34 | +33.50% | 1 | 37 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 66.00 | 2.00 | 5.90 | 4.29 | 0.00 | 0.00% | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 67.00 | 2.55 | 3.40 | 3.12 | +1.51 | +93.79% | 1 | 14 | 0.79 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 68.00 | 1.70 | 2.35 | 2.14 | -0.11 | -4.89% | 8 | 16 | 0.60 | 0.91 | 0.11 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 69.00 | 0.80 | 1.25 | 1.00 | -0.40 | -28.58% | 1 | 22 | 0.37 | 0.76 | 0.26 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 70.00 | 0.25 | 0.40 | 0.35 | -0.20 | -36.37% | 3 | 15 | 0.20 | 0.43 | 0.39 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 71.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 546 | 0.26 | 0.13 | 0.21 | -0.06 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.02 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 76.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 56.00 | 0.00 | 0.60 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.75 | 1.61 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.20 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 81 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.61 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 2 | 134 | 0.28 | -0.09 | 0.11 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 69.00 | 0.10 | 0.25 | 0.15 | -0.01 | -6.25% | 7 | 7 | 0.22 | -0.24 | 0.26 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 70.00 | 0.40 | 0.75 | 0.46 | +0.16 | +53.34% | 7 | 81 | 0.23 | -0.57 | 0.39 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 71.00 | 1.00 | 1.80 | 1.11 | +0.21 | +23.34% | 1 | 5 | 0.54 | -0.87 | 0.21 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 72.00 | 1.45 | 3.80 | % | 0 | 0 | 1.23 | -0.98 | 0.05 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 73.00 | 1.50 | 4.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 74.00 | 2.80 | 4.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 75.00 | 3.10 | 7.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 76.00 | 4.10 | 8.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 77.00 | 5.10 | 9.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 78.00 | 6.10 | 10.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 79.00 | 7.20 | 11.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 80.00 | 8.10 | 12.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 81.00 | 9.10 | 13.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |