Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $62.47 as of 11/21/2025 8:30:16 PM 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 | 21.50 | 23.30 | 22.40 | % | 0.56 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 45.00 | 16.50 | 18.00 | 17.25 | % | 0.38 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 49.00 | 12.60 | 14.10 | 13.35 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 50.00 | 11.60 | 13.10 | 12.35 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 51.00 | 10.60 | 12.40 | 11.50 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 52.00 | 9.60 | 11.10 | 10.35 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 53.00 | 8.60 | 10.10 | 9.35 | % | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 54.00 | 7.60 | 9.10 | 8.35 | % | 0.15 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 55.00 | 6.60 | 8.10 | 7.35 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 56.00 | 5.60 | 7.10 | 6.35 | % | 0.11 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 57.00 | 4.60 | 7.10 | 5.85 | % | 0.10 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 58.00 | 3.70 | 6.30 | 5.00 | % | 0.09 | 0 | 0 | 0.77 | 0.97 | 0.03 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 59.00 | 2.75 | 4.20 | 3.48 | % | 0.06 | 0 | 0 | 0.41 | 0.93 | 0.05 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 60.00 | 2.05 | 3.70 | 2.88 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.46 | 0.86 | 0.09 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 61.00 | 1.90 | 2.15 | 2.03 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.44 | 0.76 | 0.14 | -0.03 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 62.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.82 | +154.72% | 0.02 | 12 | 74 | 0.40 | 0.60 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 63.00 | 0.65 | 0.90 | 0.78 | 0.83 | +0.42 | +102.44% | 0.01 | 4 | 100 | 0.20 | 0.42 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 64.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.35 | -41.18% | 0.01 | 2 | 33 | 0.19 | 0.26 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.35 | -63.64% | 0.00 | 54 | 39 | 0.19 | 0.13 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 66.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.06 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.02 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 58.00 | 0.05 | 1.05 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.03 | 0.03 | -0.01 | 10/30/2025 | 11/21/2025 4:00:06 PM EST |
| 59.00 | 0.10 | 0.75 | 0.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.07 | 0.05 | -0.02 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 0.20 | 0.40 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | -0.14 | 0.09 | -0.02 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 61.00 | 0.35 | 0.55 | 0.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.24 | 0.14 | -0.03 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 62.00 | 0.65 | 0.85 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.40 | 0.17 | -0.03 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 63.00 | 1.10 | 1.30 | 1.20 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.20 | -0.58 | 0.18 | -0.03 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 64.00 | 1.80 | 1.95 | 1.88 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.20 | -0.74 | 0.15 | -0.03 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 1.25 | 3.80 | 2.53 | % | 0.04 | 0 | 0 | 0.47 | -0.87 | 0.10 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 66.00 | 2.95 | 4.60 | 3.78 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.94 | 0.05 | -0.01 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 67.00 | 2.80 | 6.30 | 4.55 | % | 0.07 | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 68.00 | 4.90 | 7.30 | 6.10 | % | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 69.00 | 6.10 | 7.50 | 6.80 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 70.00 | 7.10 | 8.50 | 7.80 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 71.00 | 8.10 | 9.50 | 8.80 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 72.00 | 9.10 | 10.50 | 9.80 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 73.00 | 10.00 | 11.50 | 10.75 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 74.00 | 11.00 | 12.50 | 11.75 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 75.00 | 12.00 | 13.50 | 12.75 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 76.00 | 12.80 | 14.50 | 13.65 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 77.00 | 14.00 | 15.50 | 14.75 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 80.00 | 16.80 | 18.50 | 17.65 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 85.00 | 21.50 | 23.50 | 22.50 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |