Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $62.67 as of 8/29/2025 8:20:06 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 | 20.50 | 24.70 | 22.60 | % | 0.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 15.60 | 19.70 | 17.65 | % | 0.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 46.00 | 14.90 | 18.70 | 16.80 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.00 | 13.60 | 17.70 | 15.65 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 48.00 | 12.50 | 16.70 | 14.60 | % | 0.30 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 11.60 | 15.70 | 13.65 | % | 0.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 10.50 | 14.70 | 12.60 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 9.60 | 13.70 | 11.65 | % | 0.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 9.30 | 11.30 | 10.30 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 7.50 | 11.70 | 9.60 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 6.60 | 10.60 | 8.60 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 5.90 | 9.80 | 7.85 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 5.30 | 8.00 | 6.65 | % | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 3.60 | 7.50 | 5.55 | % | 0.10 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 2.75 | 5.90 | 4.33 | 2.67 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | 0.98 | 0.02 | -0.01 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 1.85 | 4.70 | 3.28 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.93 | 0.05 | -0.02 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 2.70 | 3.10 | 2.90 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.29 | 0.87 | 0.09 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 2.00 | 2.15 | 2.08 | 2.05 | -1.15 | -35.94% | 0.03 | 2 | 5 | 0.21 | 0.77 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.25 | -16.13% | 0.02 | 11 | 3 | 0.19 | 0.63 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.70 | 1.40 | 1.05 | 0.80 | -0.10 | -11.12% | 0.02 | 13 | 55 | 0.18 | 0.46 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 32 | 18 | 0.18 | 0.29 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.12 | -41.38% | 0.00 | 1 | 15 | 0.18 | 0.17 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.20 | 0.09 | 0.07 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | 0.03 | 0.03 | -0.01 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.74 | -0.01 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.02 | 0.02 | -0.01 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.05 | 0.15 | 0.10 | 0.11 | % | 0.00 | 8 | 0 | 0.22 | -0.07 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 60.00 | 0.10 | 0.90 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.09 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.30 | 1.40 | 0.85 | 0.37 | +0.02 | +5.72% | 0.01 | 2 | 6 | 0.20 | -0.23 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.55 | 0.65 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | -0.37 | 0.17 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 1.00 | 1.15 | 1.08 | % | 0.02 | 0 | 0 | 0.19 | -0.54 | 0.18 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 64.00 | 1.60 | 1.80 | 1.70 | % | 0.03 | 0 | 0 | 0.19 | -0.71 | 0.15 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 2.30 | 2.75 | 2.53 | % | 0.04 | 0 | 0 | 0.24 | -0.83 | 0.11 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 66.00 | 1.40 | 5.60 | 3.50 | % | 0.05 | 0 | 0 | 0.73 | -0.91 | 0.07 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 2.40 | 6.60 | 4.50 | % | 0.07 | 0 | 0 | 0.80 | -0.97 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 3.40 | 7.60 | 5.50 | % | 0.08 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 5.00 | 8.60 | 6.80 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 5.40 | 9.60 | 7.50 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 6.80 | 10.60 | 8.70 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 7.70 | 11.10 | 9.40 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 8.60 | 12.60 | 10.60 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 9.40 | 12.40 | 10.90 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 10.40 | 14.50 | 12.45 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 11.80 | 15.60 | 13.70 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 12.40 | 16.60 | 14.50 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 13.40 | 17.40 | 15.40 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 14.40 | 18.60 | 16.50 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 16.70 | 19.20 | 17.95 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 16.80 | 20.50 | 18.65 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 18.90 | 21.60 | 20.25 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 20.40 | 24.60 | 22.50 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 25.40 | 29.60 | 27.50 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |