Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $60.26 as of 10/16/2025 10:30:58 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 | 19.90 | 22.30 | 21.10 | % | 0.53 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 42.50 | 16.80 | 20.80 | 18.80 | % | 0.44 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 45.00 | 15.10 | 17.30 | 16.20 | 14.73 | 0.00 | 0.00% | 0.36 | 0 | 108 | 4.69 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:54 AM EST |
| 47.00 | 12.90 | 15.30 | 14.10 | % | 0.30 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 47.50 | 12.40 | 14.80 | 13.60 | % | 0.29 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 48.00 | 11.90 | 14.30 | 13.10 | % | 0.27 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 49.00 | 10.90 | 13.30 | 12.10 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 50.00 | 10.00 | 12.40 | 11.20 | 9.91 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 51.00 | 9.40 | 10.90 | 10.15 | % | 0.20 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 52.00 | 8.40 | 9.90 | 9.15 | % | 0.18 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 52.50 | 7.90 | 9.40 | 8.65 | 7.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 53.00 | 6.80 | 10.20 | 8.50 | % | 0.16 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 54.00 | 6.40 | 7.90 | 7.15 | % | 0.13 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 55.00 | 4.80 | 6.60 | 5.70 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:54 AM EST |
| 56.00 | 3.80 | 7.20 | 5.50 | % | 0.10 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 57.00 | 3.50 | 4.70 | 4.10 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:54 AM EST |
| 57.50 | 3.00 | 4.20 | 3.60 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 58.00 | 2.50 | 3.70 | 3.10 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:54 AM EST |
| 59.00 | 1.80 | 2.60 | 2.20 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.65 | 0.99 | 0.02 | 0.00 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 60.00 | 1.35 | 1.70 | 1.53 | 1.30 | +0.59 | +83.10% | 0.03 | 1 | 1,538 | 0.56 | 0.93 | 0.13 | -0.03 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 61.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.36 | +150.00% | 0.01 | 17 | 219 | 0.25 | 0.68 | 0.40 | -0.16 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 62.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 328 | 0.22 | 0.24 | 0.39 | -0.12 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.31 | 0.10 | 0.22 | -0.04 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.33 | 0.03 | 0.09 | -0.01 | 10/7/2025 | 10/16/2025 10:58:54 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.01 | 0.00 | 9/30/2025 | 10/16/2025 10:58:54 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,014 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:54 AM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 67.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:54 AM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 69.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 10:58:54 AM EST |
| 71.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 72.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 73.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/16/2025 10:58:54 AM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 78.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 79.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 278 | 3.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:58:54 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:58:54 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:54 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:54 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 618 | 0.47 | -0.01 | 0.02 | 0.00 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.39 | -0.07 | 0.13 | -0.03 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 61.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.46 | -69.70% | 0.00 | 1 | 3 | 0.26 | -0.32 | 0.40 | -0.16 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 62.00 | 0.60 | 0.80 | 0.70 | % | 0.01 | 0 | 0 | 0.32 | -0.76 | 0.39 | -0.12 | 10/16/2025 10:58:54 AM EST | |||
| 62.50 | 1.00 | 1.80 | 1.40 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.84 | -0.90 | 0.22 | -0.04 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 63.00 | 1.30 | 1.80 | 1.55 | % | 0.02 | 0 | 0 | 0.54 | -0.97 | 0.09 | -0.01 | 10/16/2025 10:58:54 AM EST | |||
| 64.00 | 2.30 | 3.50 | 2.90 | % | 0.05 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 65.00 | 3.30 | 4.50 | 3.90 | 6.23 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:58:54 AM EST |
| 66.00 | 2.85 | 6.70 | 4.78 | % | 0.07 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 67.00 | 5.10 | 6.60 | 5.85 | % | 0.09 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 67.50 | 5.60 | 7.10 | 6.35 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/16/2025 10:58:54 AM EST |
| 68.00 | 6.10 | 7.60 | 6.85 | % | 0.10 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 69.00 | 7.10 | 8.60 | 7.85 | % | 0.11 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 70.00 | 8.10 | 9.60 | 8.85 | % | 0.13 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 71.00 | 9.10 | 10.60 | 9.85 | % | 0.14 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 72.00 | 10.00 | 12.20 | 11.10 | % | 0.15 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 73.00 | 10.20 | 12.90 | 11.55 | % | 0.16 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 74.00 | 10.80 | 14.70 | 12.75 | % | 0.17 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 75.00 | 11.80 | 15.70 | 13.75 | % | 0.18 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 76.00 | 13.70 | 16.10 | 14.90 | % | 0.20 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 77.00 | 13.80 | 17.70 | 15.75 | % | 0.20 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 78.00 | 15.70 | 18.10 | 16.90 | % | 0.22 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 79.00 | 15.70 | 19.70 | 17.70 | % | 0.22 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 80.00 | 16.80 | 20.70 | 18.75 | % | 0.23 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 85.00 | 22.50 | 25.20 | 23.85 | % | 0.28 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 90.00 | 26.70 | 30.70 | 28.70 | % | 0.32 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST |