Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $67.50 as of 7/11/2025 8:09:55 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 | 25.50 | 29.60 | 27.55 | % | 0.69 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 42.50 | 23.00 | 27.10 | 25.05 | % | 0.59 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 45.00 | 21.00 | 24.60 | 22.80 | % | 0.51 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 47.50 | 18.00 | 21.90 | 19.95 | % | 0.42 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 50.00 | 15.70 | 19.20 | 17.45 | % | 0.35 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 55.00 | 10.50 | 14.60 | 12.55 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 57.50 | 8.20 | 11.50 | 9.85 | % | 0.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 59.00 | 7.30 | 10.10 | 8.70 | 11.02 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 5.90 | 9.60 | 7.75 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 61.00 | 5.00 | 8.20 | 6.60 | % | 0.11 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 62.00 | 4.80 | 7.60 | 6.20 | % | 0.10 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 62.50 | 3.00 | 5.90 | 4.45 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | 1.00 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 63.00 | 3.50 | 6.40 | 4.95 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.02 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 64.00 | 1.60 | 5.70 | 3.65 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.00 | 0.98 | 0.03 | -0.02 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 65.00 | 1.55 | 3.90 | 2.73 | 3.97 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.68 | 0.91 | 0.08 | -0.03 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 66.00 | 1.65 | 1.85 | 1.75 | 1.87 | -0.03 | -1.58% | 0.03 | 4 | 11 | 0.19 | 0.81 | 0.15 | -0.04 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 67.00 | 0.90 | 1.05 | 0.98 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.18 | 0.64 | 0.23 | -0.05 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 67.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.09 | -12.17% | 0.01 | 38 | 41 | 0.17 | 0.52 | 0.25 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.10 | -18.19% | 0.00 | 8 | 16 | 0.11 | 0.39 | 0.25 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 69.00 | 0.10 | 1.60 | 0.85 | 0.21 | +0.01 | +5.00% | 0.01 | 1 | 49 | 0.16 | 0.20 | 0.17 | -0.04 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 7 | 788 | 0.20 | 0.09 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 185 | 0.26 | 0.02 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.32 | 0.01 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 709 | 0.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 7,310 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 77.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 57.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 62.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.32 | -0.02 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 21 | 83 | 0.22 | -0.09 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.04 | -16.67% | 0.00 | 30 | 22 | 0.17 | -0.19 | 0.15 | -0.04 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.39 | -0.01 | -2.50% | 0.00 | 4 | 46 | 0.13 | -0.36 | 0.23 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 67.50 | 0.55 | 2.45 | 1.50 | 0.60 | -0.10 | -14.29% | 0.02 | 30 | 405 | 0.42 | -0.48 | 0.25 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 1.45 | 0.73 | 0.99 | -0.14 | -12.39% | 0.01 | 10 | 46 | 0.26 | -0.61 | 0.25 | -0.05 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 69.00 | 0.50 | 1.80 | 1.15 | 1.76 | -0.04 | -2.23% | 0.02 | 2 | 92 | 0.12 | -0.80 | 0.17 | -0.04 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 70.00 | 1.90 | 3.50 | 2.70 | 2.64 | +0.09 | +3.53% | 0.04 | 1 | 804 | 0.28 | -0.91 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 71.00 | 2.60 | 5.60 | 4.10 | 3.74 | +0.44 | +13.34% | 0.06 | 3 | 52 | 0.95 | -0.98 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 72.00 | 2.50 | 4.80 | 3.65 | % | 0.05 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 72.50 | 2.95 | 7.00 | 4.98 | 4.96 | -0.59 | -10.64% | 0.07 | 10 | 37 | 1.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 73.00 | 4.00 | 7.50 | 5.75 | % | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 74.00 | 4.50 | 8.50 | 6.50 | 3.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:05 PM EST |
| 75.00 | 5.90 | 8.20 | 7.05 | 6.46 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 76.00 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 77.00 | 7.50 | 11.10 | 9.30 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 77.50 | 8.00 | 11.10 | 9.55 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 78.00 | 8.50 | 11.50 | 10.00 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 79.00 | 9.50 | 12.20 | 10.85 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 80.00 | 10.50 | 14.20 | 12.35 | % | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 81.00 | 11.50 | 14.90 | 13.20 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 82.00 | 12.50 | 16.50 | 14.50 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 83.00 | 13.50 | 17.30 | 15.40 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 85.00 | 15.50 | 19.50 | 17.50 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 90.00 | 20.50 | 24.40 | 22.45 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 95.00 | 25.50 | 29.50 | 27.50 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |