Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $60.01 as of 4/29/2024 6:07:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.30 | 27.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 18.30 | 22.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 13.30 | 17.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 46.00 | 12.80 | 16.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.00 | 11.60 | 15.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 48.00 | 10.30 | 14.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 49.00 | 9.80 | 13.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 8.40 | 12.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 51.00 | 7.50 | 11.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 52.00 | 6.40 | 10.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 53.00 | 5.40 | 9.60 | % | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 54.00 | 5.30 | 8.60 | % | 0 | 0 | 0.77 | 0.93 | 0.05 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 3.40 | 7.00 | % | 0 | 0 | 0.61 | 0.89 | 0.06 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 56.00 | 3.00 | 4.70 | % | 0 | 0 | 0.32 | 0.84 | 0.07 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 57.00 | 1.55 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.76 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 58.00 | 2.60 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.69 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 59.00 | 1.95 | 2.30 | % | 0 | 0 | 0.26 | 0.60 | 0.09 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 0.50 | 3.60 | 1.48 | -0.12 | -7.50% | 20 | 8 | 0.22 | 0.51 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 61.00 | 1.00 | 1.25 | 0.95 | -0.21 | -18.11% | 1 | 2 | 0.23 | 0.42 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 62.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.33 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 63.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.26 | 0.07 | -0.02 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 64.00 | 0.30 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.19 | 0.06 | -0.02 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 0.15 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.14 | 0.05 | -0.01 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.10 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 67.00 | 0.00 | 1.00 | % | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 68.00 | 0.00 | 1.00 | % | 0 | 0 | 0.50 | 0.04 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.25 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 71.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 51.00 | 0.00 | 1.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 54.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4,171 | 0.26 | -0.07 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 0.25 | 0.35 | 0.35 | % | 30 | 0 | 0.26 | -0.11 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 56.00 | 0.30 | 0.60 | % | 0 | 0 | 0.27 | -0.16 | 0.07 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 57.00 | 0.55 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.24 | 0.08 | -0.02 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 58.00 | 0.80 | 2.15 | 0.80 | -0.81 | -50.32% | 5 | 1 | 0.38 | -0.31 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 59.00 | 1.05 | 2.10 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.40 | 0.09 | -0.02 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 1.55 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.49 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 61.00 | 2.10 | 2.65 | 3.65 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.58 | 0.09 | -0.02 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 62.00 | 2.85 | 3.70 | % | 0 | 0 | 0.35 | -0.67 | 0.08 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 63.00 | 3.50 | 3.90 | 3.96 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.74 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 64.00 | 2.40 | 4.90 | % | 0 | 0 | 0.30 | -0.81 | 0.06 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 5.10 | 6.20 | 5.57 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.86 | 0.05 | -0.01 | 4/11/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 4.30 | 8.40 | % | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 67.00 | 5.30 | 9.40 | % | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 68.00 | 6.10 | 10.30 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 69.00 | 7.40 | 11.30 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 8.70 | 12.30 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 71.00 | 9.20 | 13.30 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 72.00 | 10.10 | 14.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 13.80 | 17.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 18.10 | 22.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 85.00 | 23.00 | 27.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |