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 | 20.40 | 24.70 | 22.55 | % | 0.56 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 15.40 | 19.50 | 17.45 | % | 0.39 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 46.00 | 14.40 | 18.40 | 16.40 | % | 0.36 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.00 | 13.40 | 17.70 | 15.55 | % | 0.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 48.00 | 12.40 | 16.50 | 14.45 | % | 0.30 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 11.50 | 15.70 | 13.60 | % | 0.28 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 10.90 | 14.70 | 12.80 | % | 0.26 | 0 | 0 | 2.13 | 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 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 9.10 | 12.50 | 10.80 | % | 0.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 7.50 | 10.80 | 9.15 | % | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 6.50 | 10.10 | 8.30 | % | 0.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 5.50 | 9.30 | 7.40 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 4.50 | 8.70 | 6.60 | % | 0.12 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 3.50 | 7.70 | 5.60 | % | 0.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 2.50 | 6.70 | 4.60 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 1.55 | 5.20 | 3.38 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.91 | 0.96 | 0.04 | -0.02 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 2.20 | 2.90 | 2.55 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | 0.92 | 0.08 | -0.03 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 1.75 | 2.60 | 2.18 | 1.77 | -1.33 | -42.91% | 0.04 | 2 | 132 | 0.35 | 0.84 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 1.00 | 1.10 | 1.05 | 0.97 | -0.21 | -17.80% | 0.02 | 11 | 88 | 0.18 | 0.69 | 0.25 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.22 | -33.85% | 0.01 | 8 | 101 | 0.17 | 0.43 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 163 | 33 | 0.16 | 0.23 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.22 | 0.09 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.02 | 0.03 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.11 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.95 | 0.98 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 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 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 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 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.83 | 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 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 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 | 2.58 | 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 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 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | -0.04 | 0.04 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.27 | -0.08 | 0.08 | -0.03 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.42 | -70.00% | 0.00 | 122 | 43 | 0.20 | -0.16 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 45 | 47 | 0.19 | -0.31 | 0.25 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.05 | -5.89% | 0.01 | 4 | 21 | 0.18 | -0.57 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.45 | 1.75 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.77 | 0.17 | -0.04 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.45 | 4.10 | 2.28 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.78 | -0.91 | 0.09 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 1.40 | 5.60 | 3.50 | % | 0.05 | 0 | 0 | 1.03 | -0.98 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 2.40 | 6.30 | 4.35 | % | 0.06 | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 3.40 | 7.60 | 5.50 | % | 0.08 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 4.40 | 8.60 | 6.50 | % | 0.09 | 0 | 0 | 1.30 | -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 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 6.40 | 10.60 | 8.50 | % | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 8.30 | 11.60 | 9.95 | % | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 8.40 | 12.60 | 10.50 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 9.70 | 13.60 | 11.65 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 10.40 | 14.60 | 12.50 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 11.50 | 15.60 | 13.55 | % | 0.18 | 0 | 0 | 1.82 | -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 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 13.70 | 17.60 | 15.65 | % | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 14.40 | 18.50 | 16.45 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 15.40 | 19.00 | 17.20 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 16.40 | 20.50 | 18.45 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 17.50 | 21.10 | 19.30 | % | 0.24 | 0 | 0 | 1.99 | -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 | 2.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 25.60 | 29.60 | 27.60 | % | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |