Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $60.01 as of 4/29/2024 3:12:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.30 | 32.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 32.50 | 25.80 | 30.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 23.30 | 27.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 37.50 | 20.80 | 24.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 18.40 | 22.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 42.50 | 15.80 | 18.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 14.20 | 17.40 | 15.80 | 0.00 | 0.00% | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 3:59:53 PM EST |
| 46.00 | 12.40 | 16.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.00 | 11.40 | 15.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.50 | 11.00 | 14.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 48.00 | 10.40 | 14.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 49.00 | 9.30 | 13.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 8.50 | 12.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 51.00 | 7.40 | 11.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 52.00 | 6.40 | 10.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 52.50 | 5.80 | 10.00 | 6.60 | 0.00 | 0.00% | 0 | 22 | 0.93 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 53.00 | 5.30 | 9.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 54.00 | 4.70 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 3.60 | 7.00 | 5.51 | +1.21 | +28.14% | 6 | 316 | 0.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 56.00 | 2.55 | 6.30 | % | 0 | 0 | 0.80 | 0.96 | 0.08 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 57.00 | 2.20 | 5.00 | % | 0 | 0 | 0.31 | 0.88 | 0.11 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 57.50 | 2.85 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 1,231 | 0.25 | 0.82 | 0.12 | -0.01 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 58.00 | 0.65 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 79 | 0.28 | 0.77 | 0.12 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 59.00 | 1.75 | 1.85 | 1.85 | +0.02 | +1.10% | 16 | 119 | 0.25 | 0.64 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 1.20 | 1.30 | 1.28 | +0.13 | +11.31% | 27 | 2,730 | 0.25 | 0.50 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 61.00 | 0.75 | 0.90 | 0.90 | +0.06 | +7.15% | 30 | 22 | 0.25 | 0.38 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 62.00 | 0.45 | 0.60 | 0.54 | +0.14 | +35.00% | 26 | 128 | 0.25 | 0.27 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 62.50 | 0.35 | 0.50 | 0.40 | -0.01 | -2.44% | 2 | 469 | 0.26 | 0.23 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 63.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 1 | 3 | 0.26 | 0.19 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 64.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.13 | 0.06 | -0.02 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 241 | 0.28 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | 0.04 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 67.00 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | 0.03 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 67.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.02 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 68.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 51.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.15 | 0.08 | -0.04 | -33.34% | 2 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 53.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 54.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 0.15 | 0.20 | 0.15 | -0.06 | -28.58% | 1 | 653 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 56.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.04 | 0.08 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 57.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 89 | 0.27 | -0.12 | 0.11 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 7 | 5,398 | 0.27 | -0.18 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 58.00 | 0.60 | 0.75 | 0.65 | -0.30 | -31.58% | 37 | 44 | 0.26 | -0.23 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 59.00 | 0.95 | 1.10 | 1.00 | -0.69 | -40.83% | 6 | 31 | 0.26 | -0.36 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 1.45 | 1.55 | 1.45 | -0.16 | -9.94% | 4 | 2,898 | 0.25 | -0.50 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 61.00 | 2.05 | 2.15 | 2.05 | % | 19 | 0 | 0.25 | -0.62 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 62.00 | 1.55 | 4.60 | % | 0 | 0 | 0.27 | -0.73 | 0.10 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 62.50 | 3.10 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 212 | 0.25 | -0.77 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 63.00 | 3.50 | 3.80 | % | 0 | 0 | 0.25 | -0.81 | 0.08 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 64.00 | 4.40 | 4.60 | % | 0 | 0 | 0.26 | -0.87 | 0.06 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 4.50 | 6.80 | 5.80 | 0.00 | 0.00% | 0 | 166 | 0.64 | -0.92 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 4.20 | 8.30 | % | 0 | 0 | 0.81 | -0.96 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 67.00 | 5.20 | 9.20 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 67.50 | 6.50 | 9.80 | 10.50 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.98 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 68.00 | 6.20 | 10.30 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 69.00 | 7.30 | 11.30 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 8.10 | 12.30 | 11.70 | 0.00 | 0.00% | 0 | 129 | 0.99 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 72.50 | 10.60 | 14.30 | 14.20 | 0.00 | 0.00% | 0 | 206 | 1.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 13.10 | 17.20 | 18.00 | 0.00 | 0.00% | 0 | 17 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 18.00 | 22.10 | 23.10 | 0.00 | 0.00% | 0 | 385 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 25.10 | 27.30 | 25.20 | -0.40 | -1.57% | 141 | 890 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 28.00 | 32.30 | 30.70 | 0.00 | 0.00% | 0 | 662 | 1.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |