Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.59 as of 10/30/2026 8:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.20 | 36.70 | 35.45 | % | 0.79 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 50.00 | 29.20 | 31.70 | 30.45 | % | 0.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 55.00 | 24.10 | 26.70 | 25.40 | % | 0.46 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 60.00 | 19.20 | 21.50 | 20.35 | % | 0.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 62.00 | 17.10 | 19.50 | 18.30 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 63.00 | 16.20 | 18.50 | 17.35 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 64.00 | 15.20 | 17.70 | 16.45 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 65.00 | 14.20 | 16.20 | 15.20 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 66.00 | 13.20 | 15.20 | 14.20 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 67.00 | 12.20 | 14.20 | 13.20 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 68.00 | 11.20 | 13.20 | 12.20 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 69.00 | 10.20 | 12.20 | 11.20 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 70.00 | 9.60 | 11.10 | 10.35 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 71.00 | 8.60 | 10.10 | 9.35 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 72.00 | 7.60 | 9.10 | 8.35 | % | 0.12 | 0 | 0 | 0.81 | 0.98 | 0.02 | -0.01 | 10/29/2026 4:00:04 PM EST | |||
| 73.00 | 6.70 | 8.20 | 7.45 | % | 0.10 | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.02 | 10/29/2026 4:00:04 PM EST | |||
| 74.00 | 5.50 | 7.30 | 6.40 | % | 0.09 | 0 | 0 | 0.67 | 0.92 | 0.04 | -0.04 | 10/29/2026 4:00:04 PM EST | |||
| 75.00 | 4.80 | 6.10 | 5.45 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.34 | 0.88 | 0.05 | -0.05 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 76.00 | 3.80 | 5.10 | 4.45 | % | 0.06 | 0 | 0 | 0.57 | 0.84 | 0.07 | -0.05 | 10/29/2026 4:00:04 PM EST | |||
| 77.00 | 3.00 | 3.60 | 3.30 | 2.92 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | 0.77 | 0.09 | -0.07 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 78.00 | 2.25 | 3.40 | 2.83 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.27 | 0.68 | 0.11 | -0.07 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 79.00 | 1.60 | 2.40 | 2.00 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.27 | 0.57 | 0.12 | -0.08 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 80.00 | 1.05 | 1.80 | 1.43 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.26 | 0.44 | 0.13 | -0.07 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 81.00 | 0.40 | 1.25 | 0.83 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.26 | 0.32 | 0.12 | -0.07 | 10/28/2026 | 10/29/2026 4:00:04 PM EST |
| 82.00 | 0.25 | 0.90 | 0.58 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.25 | 0.22 | 0.09 | -0.05 | 10/28/2026 | 10/29/2026 4:00:04 PM EST |
| 83.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.27 | 0.14 | 0.07 | -0.04 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.09 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.04 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.02 | -0.01 | 10/12/2026 | 10/29/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.01 | 0.01 | -0.01 | 10/26/2026 | 10/29/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/29/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.02 | -0.01 | 10/21/2026 | 10/29/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.04 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | -0.08 | 0.04 | -0.04 | 10/29/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.35 | -0.12 | 0.05 | -0.05 | 10/29/2026 4:00:04 PM EST | |||
| 76.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.16 | -64.00% | 0.00 | 1,750 | 1,750 | 0.35 | -0.16 | 0.07 | -0.05 | 10/30/2026 | 10/29/2026 4:00:04 PM EST |
| 77.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.23 | 0.09 | -0.07 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 78.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.31 | -0.32 | 0.11 | -0.07 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 79.00 | 0.45 | 1.00 | 0.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.27 | -0.43 | 0.12 | -0.08 | 10/28/2026 | 10/29/2026 4:00:04 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 1.35 | -0.15 | -10.00% | 0.01 | 4 | 31 | 0.23 | -0.56 | 0.13 | -0.07 | 10/30/2026 | 10/29/2026 4:00:04 PM EST |
| 81.00 | 1.40 | 2.05 | 1.73 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.25 | -0.68 | 0.12 | -0.07 | 10/28/2026 | 10/29/2026 4:00:04 PM EST |
| 82.00 | 2.15 | 2.80 | 2.48 | 2.11 | -1.98 | -48.42% | 0.03 | 2 | 107 | 0.32 | -0.78 | 0.09 | -0.05 | 10/30/2026 | 10/29/2026 4:00:04 PM EST |
| 83.00 | 2.95 | 3.60 | 3.28 | 3.25 | -1.02 | -23.89% | 0.04 | 4 | 17 | 0.58 | -0.86 | 0.07 | -0.04 | 10/30/2026 | 10/29/2026 4:00:04 PM EST |
| 84.00 | 3.30 | 4.50 | 3.90 | 3.69 | -1.42 | -27.79% | 0.05 | 4 | 11 | 0.59 | -0.91 | 0.05 | -0.03 | 10/30/2026 | 10/29/2026 4:00:04 PM EST |
| 85.00 | 4.80 | 5.50 | 5.15 | 5.53 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.42 | -0.96 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 4:00:04 PM EST |
| 86.00 | 5.00 | 6.50 | 5.75 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.98 | 0.02 | -0.01 | 10/28/2026 | 10/29/2026 4:00:04 PM EST |
| 87.00 | 5.50 | 7.50 | 6.50 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 10/26/2026 | 10/29/2026 4:00:04 PM EST |
| 88.00 | 7.00 | 8.50 | 7.75 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 89.00 | 8.00 | 9.50 | 8.75 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 90.00 | 9.00 | 10.50 | 9.75 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 91.00 | 10.00 | 11.90 | 10.95 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 92.00 | 10.40 | 12.90 | 11.65 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 93.00 | 11.10 | 14.20 | 12.65 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 94.00 | 12.20 | 15.20 | 13.70 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST | |||
| 95.00 | 13.10 | 16.20 | 14.65 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:04 PM EST |