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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.50 | 39.70 | 37.60 | 37.00 | 0.00 | 0.00% | 1.50 | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 27.50 | 33.00 | 37.20 | 35.10 | % | 1.28 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 30.50 | 34.40 | 32.45 | 23.31 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 28.00 | 32.00 | 30.00 | % | 0.92 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 25.70 | 29.70 | 27.70 | 26.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 23.00 | 27.20 | 25.10 | 22.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 20.50 | 24.70 | 22.60 | 26.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 18.50 | 22.30 | 20.40 | 19.55 | 0.00 | 0.00% | 0.48 | 0 | 37 | 1.77 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 17.10 | 18.60 | 17.85 | 18.28 | 0.00 | 0.00% | 0.40 | 0 | 55 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 14.70 | 17.20 | 15.95 | 15.10 | 0.00 | 0.00% | 0.34 | 0 | 138 | 1.37 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 11.50 | 15.80 | 13.65 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 11.80 | 13.60 | 12.70 | 13.26 | 0.00 | 0.00% | 0.25 | 0 | 353 | 0.88 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 9.80 | 13.60 | 11.70 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 8.60 | 12.10 | 10.35 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.50 | 8.40 | 12.30 | 10.35 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 183 | 1.06 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 8.70 | 11.20 | 9.95 | % | 0.19 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 6.80 | 10.80 | 8.80 | % | 0.16 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 6.20 | 9.50 | 7.85 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 697 | 0.82 | 0.99 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 4.90 | 8.70 | 6.80 | % | 0.12 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 4.10 | 6.20 | 5.15 | % | 0.09 | 0 | 0 | 0.39 | 0.96 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 57.50 | 5.20 | 5.50 | 5.35 | 5.53 | 0.00 | 0.00% | 0.09 | 0 | 262 | 0.30 | 0.94 | 0.03 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 4.30 | 5.30 | 4.80 | 5.39 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.36 | 0.92 | 0.04 | -0.02 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 3.80 | 4.10 | 3.95 | % | 0.07 | 0 | 0 | 0.16 | 0.89 | 0.06 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 1.10 | 4.40 | 2.75 | 2.95 | -0.25 | -7.82% | 0.05 | 10 | 1,255 | 0.17 | 0.83 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 2.25 | 2.55 | 2.40 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.75 | 0.11 | -0.03 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 1.55 | 1.90 | 1.73 | 1.60 | -0.55 | -25.59% | 0.03 | 4 | 263 | 0.22 | 0.63 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.50 | 1.25 | 1.45 | 1.35 | 1.30 | -0.09 | -6.48% | 0.02 | 14 | 1,319 | 0.19 | 0.57 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.95 | 1.20 | 1.08 | 0.96 | -0.18 | -15.79% | 0.02 | 51 | 352 | 0.18 | 0.49 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.10 | -14.29% | 0.01 | 12 | 105 | 0.18 | 0.36 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.05 | -12.50% | 0.01 | 11 | 1,170 | 0.18 | 0.24 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.22 | 0.15 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.19 | 0.09 | 0.05 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.20 | 0.07 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,817 | 0.46 | 0.04 | 0.03 | -0.01 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,771 | 0.28 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/29/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 297 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 161 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 595 | 1.28 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 857 | 0.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 0.39 | -0.01 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.02 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | -0.04 | 0.03 | -0.02 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 57.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 1,506 | 0.29 | -0.06 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | -0.08 | 0.04 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | -0.11 | 0.06 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.01 | +3.13% | 0.01 | 18 | 786 | 0.22 | -0.17 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.08 | +17.78% | 0.01 | 36 | 311 | 0.21 | -0.25 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.20 | -0.37 | 0.14 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 62.50 | 0.90 | 1.10 | 1.00 | 1.05 | +0.10 | +10.53% | 0.02 | 2 | 1,558 | 0.19 | -0.43 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 1.15 | 1.35 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.20 | -0.51 | 0.15 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 1.25 | 2.00 | 1.63 | % | 0.03 | 0 | 0 | 0.13 | -0.64 | 0.13 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 2.40 | 2.80 | 2.60 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 1,322 | 0.23 | -0.76 | 0.11 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 2.15 | 3.70 | 2.93 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.85 | 0.08 | -0.02 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 3.00 | 4.80 | 3.90 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.91 | 0.05 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 2.85 | 5.40 | 4.13 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.93 | 0.04 | -0.01 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 5.10 | 6.80 | 5.95 | % | 0.09 | 0 | 0 | 0.58 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 6.10 | 7.50 | 6.80 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 6.10 | 7.60 | 6.85 | 7.70 | +0.51 | +7.10% | 0.10 | 1 | 1 | 0.38 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 8.10 | 9.80 | 8.95 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 7.80 | 10.90 | 9.35 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.50 | 8.30 | 11.60 | 9.95 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 8.60 | 12.50 | 10.55 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 11.00 | 14.20 | 12.60 | 17.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 77.50 | 14.00 | 16.70 | 15.35 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 16.40 | 19.20 | 17.80 | 12.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 20.40 | 24.00 | 22.20 | 21.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 25.40 | 27.90 | 26.65 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 30.40 | 34.10 | 32.25 | 27.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 35.40 | 39.60 | 37.50 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |