Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $59.71 as of 5/3/2024 8:31:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.10 | 26.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 40.00 | 18.60 | 21.60 | 20.05 | % | 7 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 45.00 | 12.90 | 16.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 46.00 | 11.80 | 15.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 47.00 | 10.90 | 14.80 | 13.28 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 48.00 | 10.10 | 13.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 49.00 | 8.80 | 12.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 50.00 | 7.80 | 11.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 51.00 | 6.90 | 10.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 52.00 | 5.90 | 9.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 53.00 | 4.90 | 8.80 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 54.00 | 5.10 | 7.00 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 55.00 | 4.10 | 6.10 | 5.30 | % | 1 | 0 | 0.96 | 0.96 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 56.00 | 3.80 | 4.10 | % | 0 | 0 | 0.29 | 0.91 | 0.05 | -0.05 | 5/3/2024 3:59:39 PM EST | |||
| 57.00 | 1.75 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.85 | 0.08 | -0.06 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 58.00 | 1.75 | 2.80 | 2.24 | +1.14 | +103.64% | 2 | 0 | 0.72 | 0.76 | 0.11 | -0.07 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 59.00 | 1.40 | 1.50 | 1.55 | -0.30 | -16.22% | 41 | 238 | 0.30 | 0.64 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 60.00 | 0.80 | 0.90 | 0.92 | +0.12 | +15.00% | 28 | 712 | 0.29 | 0.48 | 0.17 | -0.08 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 61.00 | 0.40 | 0.50 | 0.50 | +0.07 | +16.28% | 36 | 108 | 0.29 | 0.32 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 62.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 12 | 146 | 0.29 | 0.18 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 63.00 | 0.10 | 0.25 | 0.15 | -0.01 | -6.25% | 7 | 35 | 0.32 | 0.09 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 64.00 | 0.05 | 0.20 | 0.10 | -0.01 | -9.10% | 1 | 507 | 0.35 | 0.04 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 65.00 | 0.05 | 1.40 | 0.08 | 0.00 | 0.00% | 0 | 14 | 2.09 | 0.02 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 3:59:39 PM EST |
| 66.00 | 0.05 | 1.35 | 0.05 | -0.09 | -64.29% | 1 | 2 | 0.86 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 67.00 | 0.05 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 68.00 | 0.05 | 1.35 | 0.05 | % | 11 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 69.00 | 0.00 | 1.35 | 0.05 | % | 11 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 71.00 | 0.00 | 0.10 | 0.05 | % | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 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 | 1.75 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 51.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 5/3/2024 3:59:39 PM EST |
| 52.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 5/3/2024 3:59:39 PM EST |
| 53.00 | 0.05 | 0.20 | 0.10 | % | 8 | 0 | 0.57 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 54.00 | 0.05 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.80 | -0.01 | 0.01 | -0.02 | 4/25/2024 | 5/3/2024 3:59:39 PM EST |
| 55.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 4,553 | 0.56 | -0.04 | 0.03 | -0.03 | 4/30/2024 | 5/3/2024 3:59:39 PM EST |
| 56.00 | 0.05 | 0.25 | 0.10 | -0.10 | -50.00% | 2 | 20 | 0.37 | -0.09 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 57.00 | 0.10 | 0.30 | 0.20 | -0.15 | -42.86% | 15 | 248 | 0.33 | -0.15 | 0.08 | -0.06 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 58.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 37 | 220 | 0.33 | -0.24 | 0.11 | -0.07 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 59.00 | 0.60 | 0.70 | 0.60 | -0.32 | -34.79% | 64 | 648 | 0.31 | -0.36 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 60.00 | 1.00 | 1.15 | 1.00 | -0.45 | -31.04% | 42 | 236 | 0.30 | -0.52 | 0.17 | -0.08 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 61.00 | 1.60 | 1.80 | 2.16 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.68 | 0.16 | -0.07 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 62.00 | 2.00 | 2.65 | 3.27 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.82 | 0.12 | -0.05 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 63.00 | 3.20 | 4.70 | % | 0 | 0 | 0.61 | -0.91 | 0.07 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 64.00 | 4.10 | 5.70 | % | 0 | 0 | 0.44 | -0.96 | 0.04 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 65.00 | 3.70 | 7.10 | % | 0 | 0 | 0.51 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 66.00 | 5.80 | 8.30 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 67.00 | 6.00 | 7.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 68.00 | 6.40 | 10.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 69.00 | 7.40 | 11.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 70.00 | 8.60 | 11.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 71.00 | 9.90 | 12.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 72.00 | 11.00 | 14.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 73.00 | 11.30 | 15.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 75.00 | 13.60 | 17.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 80.00 | 18.30 | 22.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 85.00 | 23.30 | 27.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST |