Options Chain for ANHEUSER BUSCH INBEV SA/NV SPONSORED ADR (BUD) - $61.53 as of 11/28/2025 8:50:17 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 | 19.60 | 23.00 | 21.30 | % | 0.53 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 45.00 | 14.60 | 17.80 | 16.20 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 49.00 | 11.00 | 13.80 | 12.40 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 50.00 | 10.20 | 12.80 | 11.50 | % | 0.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 51.00 | 9.60 | 11.30 | 10.45 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 52.00 | 8.80 | 10.30 | 9.55 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 53.00 | 7.60 | 9.30 | 8.45 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 54.00 | 6.60 | 8.30 | 7.45 | % | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 55.00 | 5.60 | 7.30 | 6.45 | % | 0.12 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 56.00 | 4.80 | 6.50 | 5.65 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 57.00 | 3.80 | 5.20 | 4.50 | % | 0.08 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 58.00 | 1.65 | 4.20 | 2.93 | % | 0.05 | 0 | 0 | 0.55 | 0.99 | 0.02 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 59.00 | 0.70 | 3.30 | 2.00 | % | 0.03 | 0 | 0 | 0.49 | 0.95 | 0.06 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 60.00 | 1.00 | 2.35 | 1.68 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.41 | 0.86 | 0.14 | -0.03 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 61.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.35 | -25.93% | 0.01 | 31 | 87 | 0.15 | 0.67 | 0.24 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 62.00 | 0.35 | 0.50 | 0.43 | 0.51 | -0.14 | -21.54% | 0.01 | 2 | 97 | 0.17 | 0.40 | 0.28 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 63.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 5 | 191 | 0.19 | 0.16 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.27 | 0.04 | 0.07 | -0.01 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.39 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:03 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 71.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 73.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 76.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 77.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:03 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 51.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 52.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 53.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:03 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 58.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.01 | 0.02 | -0.01 | 10/30/2025 | 11/28/2025 1:00:03 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | -0.05 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.24 | -0.14 | 0.14 | -0.03 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 61.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 0.01 | 104 | 188 | 0.17 | -0.33 | 0.24 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 62.00 | 0.80 | 0.95 | 0.88 | 0.86 | +0.46 | +115.00% | 0.01 | 1 | 49 | 0.19 | -0.60 | 0.28 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 63.00 | 1.20 | 1.95 | 1.58 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.84 | 0.18 | -0.02 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 64.00 | 1.80 | 3.20 | 2.50 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.51 | -0.96 | 0.07 | -0.01 | 11/11/2025 | 11/28/2025 1:00:03 PM EST |
| 65.00 | 2.50 | 4.10 | 3.30 | % | 0.05 | 0 | 0 | 0.56 | -0.99 | 0.02 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 66.00 | 3.70 | 5.10 | 4.40 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 67.00 | 4.70 | 6.10 | 5.40 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 68.00 | 5.50 | 7.20 | 6.35 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 69.00 | 6.50 | 8.20 | 7.35 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 70.00 | 7.50 | 9.20 | 8.35 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 71.00 | 8.50 | 10.20 | 9.35 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 72.00 | 9.70 | 11.20 | 10.45 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 73.00 | 10.30 | 12.70 | 11.50 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 74.00 | 11.30 | 13.70 | 12.50 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 75.00 | 12.30 | 14.70 | 13.50 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 76.00 | 13.30 | 15.70 | 14.50 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 77.00 | 14.30 | 16.70 | 15.50 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 80.00 | 17.30 | 19.70 | 18.50 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 85.00 | 21.80 | 25.00 | 23.40 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |