Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $59.52 as of 5/6/2024 7:26:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.90 | 27.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 40.00 | 18.10 | 21.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 45.00 | 13.10 | 16.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 48.00 | 10.10 | 14.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 49.00 | 9.30 | 12.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 50.00 | 8.20 | 12.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 51.00 | 7.10 | 11.00 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 52.00 | 6.20 | 10.00 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 53.00 | 5.10 | 7.60 | % | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 54.00 | 5.10 | 7.20 | % | 0 | 0 | 0.48 | 0.92 | 0.03 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 55.00 | 4.90 | 6.20 | % | 0 | 0 | 0.38 | 0.89 | 0.04 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 56.00 | 4.20 | 5.30 | % | 0 | 0 | 0.39 | 0.84 | 0.06 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 57.00 | 3.30 | 5.60 | % | 0 | 0 | 0.22 | 0.76 | 0.07 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 58.00 | 1.10 | 4.50 | % | 0 | 0 | 0.22 | 0.69 | 0.08 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 59.00 | 1.90 | 2.15 | % | 0 | 0 | 0.19 | 0.61 | 0.10 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 60.00 | 1.45 | 1.60 | % | 0 | 0 | 0.20 | 0.51 | 0.10 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 61.00 | 0.95 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.41 | 0.10 | -0.02 | 4/29/2024 | 5/3/2024 3:59:39 PM EST |
| 62.00 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.31 | 0.09 | -0.02 | 4/29/2024 | 5/3/2024 3:59:39 PM EST |
| 63.00 | 0.45 | 0.70 | % | 0 | 0 | 0.23 | 0.24 | 0.08 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 64.00 | 0.15 | 1.35 | % | 0 | 0 | 0.22 | 0.18 | 0.07 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 65.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.13 | 0.05 | -0.01 | 4/29/2024 | 5/3/2024 3:59:39 PM EST |
| 66.00 | 0.10 | 0.25 | % | 0 | 0 | 0.22 | 0.09 | 0.04 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 67.00 | 0.05 | 1.40 | % | 0 | 0 | 0.35 | 0.05 | 0.03 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 68.00 | 0.05 | 1.40 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 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 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 48.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 52.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 53.00 | 0.05 | 1.40 | % | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 54.00 | 0.05 | 1.40 | % | 0 | 0 | 0.35 | -0.08 | 0.03 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 55.00 | 0.15 | 0.70 | % | 0 | 0 | 0.29 | -0.11 | 0.04 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 56.00 | 0.25 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.16 | 0.06 | -0.02 | 4/26/2024 | 5/3/2024 3:59:39 PM EST |
| 57.00 | 0.45 | 0.95 | % | 0 | 0 | 0.33 | -0.24 | 0.07 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 58.00 | 0.55 | 1.20 | % | 0 | 0 | 0.26 | -0.31 | 0.08 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 59.00 | 0.90 | 1.65 | % | 0 | 0 | 0.25 | -0.39 | 0.10 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 60.00 | 1.30 | 1.65 | % | 0 | 0 | 0.17 | -0.49 | 0.10 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 61.00 | 2.05 | 2.45 | % | 0 | 0 | 0.24 | -0.59 | 0.10 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 62.00 | 2.55 | 5.00 | % | 0 | 0 | 0.17 | -0.69 | 0.09 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 63.00 | 3.10 | 4.90 | % | 0 | 0 | 0.17 | -0.76 | 0.08 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 64.00 | 3.80 | 4.80 | % | 0 | 0 | 0.31 | -0.82 | 0.07 | -0.02 | 5/3/2024 3:59:39 PM EST | |||
| 65.00 | 4.00 | 7.40 | % | 0 | 0 | 0.46 | -0.87 | 0.05 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 66.00 | 4.40 | 8.30 | % | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 67.00 | 5.60 | 9.20 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 68.00 | 6.40 | 10.30 | % | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 69.00 | 7.40 | 11.30 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 70.00 | 8.40 | 12.00 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 71.00 | 10.00 | 13.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 72.00 | 10.60 | 14.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 75.00 | 13.30 | 17.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 80.00 | 18.30 | 22.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 85.00 | 23.30 | 27.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST |