Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $64.31 as of 12/30/2025 9:04:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.80 | 26.50 | 24.65 | % | 0.62 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 45.00 | 18.40 | 20.70 | 19.55 | % | 0.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 50.00 | 13.40 | 15.70 | 14.55 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 51.00 | 12.40 | 14.70 | 13.55 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 52.00 | 11.40 | 13.70 | 12.55 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 53.00 | 10.40 | 12.70 | 11.55 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 54.00 | 9.80 | 11.30 | 10.55 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 55.00 | 8.80 | 10.30 | 9.55 | % | 0.17 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 56.00 | 7.80 | 9.30 | 8.55 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 57.00 | 6.80 | 8.30 | 7.55 | % | 0.13 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 58.00 | 5.90 | 7.30 | 6.60 | 3.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:04 PM EST |
| 59.00 | 5.00 | 6.30 | 5.65 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.99 | 0.01 | 0.00 | 12/4/2025 | 12/29/2025 4:00:04 PM EST |
| 60.00 | 4.00 | 5.20 | 4.60 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | 0.98 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 61.00 | 3.10 | 4.30 | 3.70 | 4.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.93 | 0.06 | -0.02 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 62.00 | 2.40 | 3.40 | 2.90 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.85 | 0.10 | -0.03 | 12/5/2025 | 12/29/2025 4:00:04 PM EST |
| 63.00 | 0.70 | 2.30 | 1.50 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.75 | 0.15 | -0.03 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 64.00 | 0.90 | 1.05 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.16 | 0.59 | 0.20 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.17 | 0.38 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 66.00 | 0.15 | 0.25 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.16 | 0.21 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 67.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.19 | 0.10 | 0.09 | -0.01 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.03 | 0.04 | -0.01 | 12/17/2025 | 12/29/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.02 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 61.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.07 | 0.06 | -0.02 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 62.00 | 0.10 | 0.20 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | -0.15 | 0.10 | -0.03 | 12/12/2025 | 12/29/2025 4:00:04 PM EST |
| 63.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.18 | -0.25 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 64.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.16 | -0.41 | 0.20 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 65.00 | 1.00 | 1.25 | 1.13 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.18 | -0.62 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 66.00 | 1.20 | 2.15 | 1.68 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.79 | 0.15 | -0.02 | 12/16/2025 | 12/29/2025 4:00:04 PM EST |
| 67.00 | 2.00 | 3.20 | 2.60 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.90 | 0.09 | -0.01 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 68.00 | 3.00 | 4.10 | 3.55 | % | 0.05 | 0 | 0 | 0.37 | -0.97 | 0.04 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 69.00 | 3.70 | 5.30 | 4.50 | % | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 70.00 | 4.60 | 6.30 | 5.45 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 71.00 | 5.60 | 7.50 | 6.55 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 72.00 | 6.60 | 8.50 | 7.55 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 73.00 | 7.60 | 9.50 | 8.55 | 8.04 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:04 PM EST |
| 74.00 | 8.80 | 10.30 | 9.55 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 75.00 | 9.60 | 11.50 | 10.55 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 76.00 | 10.30 | 12.90 | 11.60 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 77.00 | 11.30 | 13.90 | 12.60 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 80.00 | 14.10 | 16.90 | 15.50 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 85.00 | 19.30 | 21.90 | 20.60 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |