Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BUD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BUD ANHEUSER-BUSCH INBEV ADR   0.451 0.483 53.76 2.75

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 0.66 1.13 0.81 0.00 219 313  W   53 BUD 0.00 0.06 0.03 0.00 36 62  W  
BUD 0.01 0.25 0.01 0.00 295 487  W   54 BUD 0.09 0.33 1.05 0.00 4 723  W  
BUD 0.00 0.01 0.03 0.00 36 487  W   55 BUD 0.81 1.46 3.99 0.00 0 48  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 1.84 2.31 2.03 2.04 61 137  S   52.5 BUD 0.60 1.00 0.83 0.78 21 128  S  
BUD 1.63 1.80 1.72 1.73 273 543  S   53 BUD 0.89 1.00 1.00 0.97 73 51  S  
BUD 1.38 1.50 1.44 1.46 365 358  S   53.5 BUD 1.01 1.22 1.13 1.20 104 20  S  
BUD 1.14 1.44 1.25 1.21 168 452  S   54 BUD 1.33 1.47 1.60 1.45 7 17  S  
BUD 0.89 1.19 0.97 1.00 104 192  S   54.5 BUD 1.42 1.74 0.00 1.74 0 0  S  
BUD 0.71 0.76 0.75 0.81 526 2568  S   55 BUD 1.89 2.08 2.14 2.05 2 775  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 2.48 2.65 2.45 2.63 5 110  W   52.5 BUD 1.20 1.34 1.53 1.36 37 32  W  
BUD 2.19 2.39 2.22 2.35 29 71  W   53 BUD 1.40 1.57 1.63 1.58 10 49  W  
BUD 1.91 2.08 1.80 2.09 3 14  W   53.5 BUD 1.59 1.76 1.96 1.82 2 2  W  
BUD 1.63 1.80 1.71 1.84 14 34  W   54 BUD 1.86 2.02 3.20 2.08 0 2  W  
BUD 1.40 1.56 1.38 1.62 25 29  W   54.5 BUD 2.12 2.28 0.00 2.36 0 0  W  
BUD 1.19 1.26 1.28 1.42 17 52  W   55 BUD 2.40 2.58 3.55 2.65 0 14  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 3.20 3.60 3.25 3.09 35 59  W   52.5 BUD 1.96 2.11 2.11 1.81 31 21  W  
BUD 2.95 3.05 2.95 2.81 25 23  W   53 BUD 2.17 2.38 2.33 2.04 15 13  W  
BUD 2.68 2.96 2.52 2.56 23 217  W   53.5 BUD 2.39 2.54 2.57 2.28 17 5  W  
BUD 2.41 2.68 2.53 2.32 24 29  W   54 BUD 2.63 2.78 2.96 2.54 34 2  W  
BUD 2.17 2.42 2.11 2.09 25 17  W   54.5 BUD 2.89 3.05 3.55 2.82 2 0  W  
BUD 1.96 2.16 2.04 1.89 59 85  W   55 BUD 3.15 3.35 7.75 3.11 0 3  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 3.45 3.75 3.45 3.47 8 98  W   52.5 BUD 2.03 2.46 0.00 2.19 0 0  W  
BUD 3.15 3.40 3.09 3.21 9 25  W   53 BUD 2.36 2.61 0.00 2.42 0 0  W  
BUD 2.89 3.15 2.65 2.95 18 27  W   53.5 BUD 2.59 2.92 2.89 2.67 5 3  W  
BUD 2.63 2.94 2.43 2.72 6 6  W   54 BUD 2.57 3.15 0.00 2.93 0 0  W  
BUD 2.39 2.77 2.59 2.49 4 6  W   54.5 BUD 2.83 3.40 3.45 3.20 1 0  W  
BUD 2.15 2.34 2.24 2.28 21 27  W   55 BUD 3.40 3.70 0.00 3.49 0 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 3.70 4.10 2.59 3.81 0 6  W   52.5 BUD 2.42 2.76 3.80 2.51 0 4  W  
BUD 3.40 3.80 0.00 3.55 0 0  W   53 BUD 2.66 2.96 2.97 2.75 4 0  W  
BUD 3.15 3.55 2.50 3.30 0 22  W   53.5 BUD 2.88 3.20 0.00 3.00 0 0  W  
BUD 2.90 3.30 1.95 3.07 0 19  W   54 BUD 3.15 3.45 0.00 3.26 0 0  W  
BUD 2.77 3.10 2.91 2.84 1 1  W   54.5 BUD 3.40 3.75 0.00 3.54 0 0  W  
BUD 2.42 2.71 2.40 2.63 4 1  W   55 BUD 3.65 4.00 0.00 3.83 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 2.78 2.99 2.88 2.95 139 1458  S   55 BUD 4.00 4.20 4.40 4.13 25 76  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 4.20 4.70 0.00 4.41 0 0  W   52.5 BUD 2.79 3.20 3.20 3.07 1 0  W  
BUD 3.90 4.20 0.00 4.16 0 0  W   53 BUD 3.20 3.40 3.40 3.32 2 0  W  
BUD 3.65 4.05 3.60 3.91 5 0  W   53.5 BUD 3.40 3.60 0.00 3.57 0 0  W  
BUD 3.40 3.65 0.00 3.68 0 0  W   54 BUD 3.65 3.85 0.00 3.84 0 0  W  
BUD 3.15 3.40 0.00 3.46 0 0  W   54.5 BUD 3.85 4.10 0.00 4.11 0 0  W  
BUD 2.73 3.35 3.09 3.24 1 0  W   55 BUD 4.15 4.40 4.40 4.40 10 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BUD 3.60 3.75 3.65 4.03 106 3329  S   55 BUD 4.75 5.00 5.02 5.09 4 740  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.