Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $84.99 as of 11/6/2026 9:09:14 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 | 38.10 | 40.20 | 39.15 | 37.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 50.00 | 33.10 | 35.10 | 34.10 | 32.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 55.00 | 27.00 | 30.80 | 28.90 | % | 0.53 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 60.00 | 22.90 | 25.80 | 24.35 | % | 0.41 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 62.00 | 20.70 | 23.90 | 22.30 | % | 0.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 63.00 | 20.10 | 22.50 | 21.30 | % | 0.34 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 64.00 | 19.10 | 21.50 | 20.30 | % | 0.32 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 65.00 | 17.70 | 20.40 | 19.05 | % | 0.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 66.00 | 16.00 | 19.60 | 17.80 | % | 0.27 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 67.00 | 16.10 | 18.50 | 17.30 | % | 0.26 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 68.00 | 15.10 | 17.40 | 16.25 | % | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 69.00 | 14.10 | 16.40 | 15.25 | % | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 70.00 | 11.90 | 15.40 | 13.65 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 71.00 | 10.80 | 14.80 | 12.80 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 72.00 | 10.90 | 13.50 | 12.20 | % | 0.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 73.00 | 9.90 | 12.20 | 11.05 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 74.00 | 9.10 | 11.60 | 10.35 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 75.00 | 7.90 | 10.20 | 9.05 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 76.00 | 7.10 | 9.50 | 8.30 | % | 0.11 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 77.00 | 5.90 | 8.40 | 7.15 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | 0.98 | 0.02 | -0.01 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 78.00 | 5.20 | 7.40 | 6.30 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.96 | 0.03 | -0.02 | 10/29/2026 | 11/6/2026 4:00:10 PM EST |
| 79.00 | 4.70 | 5.80 | 5.25 | 5.31 | +1.90 | +55.72% | 0.07 | 1 | 10 | 0.61 | 0.91 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 80.00 | 3.40 | 5.20 | 4.30 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.64 | 0.86 | 0.06 | -0.05 | 11/3/2026 | 11/6/2026 4:00:10 PM EST |
| 81.00 | 2.45 | 4.90 | 3.68 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.72 | 0.80 | 0.08 | -0.07 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 82.00 | 1.90 | 3.80 | 2.85 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.36 | 0.71 | 0.10 | -0.08 | 11/3/2026 | 11/6/2026 4:00:10 PM EST |
| 83.00 | 1.65 | 2.00 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.29 | 0.61 | 0.11 | -0.09 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 84.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.40 | -24.25% | 0.01 | 1 | 42 | 0.28 | 0.49 | 0.12 | -0.10 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 85.00 | 0.70 | 1.05 | 0.88 | 1.05 | -0.55 | -34.38% | 0.01 | 12 | 49 | 0.29 | 0.38 | 0.11 | -0.09 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 86.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.55 | -52.39% | 0.01 | 2 | 700 | 0.28 | 0.27 | 0.10 | -0.08 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 87.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.40 | -53.34% | 0.00 | 4 | 3 | 0.28 | 0.19 | 0.08 | -0.06 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 11 | 85 | 0.40 | 0.12 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 89.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.07 | 0.04 | -0.03 | 10/27/2026 | 11/6/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | 0.04 | 0.03 | -0.02 | 10/30/2026 | 11/6/2026 4:00:10 PM EST |
| 91.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.02 | -0.01 | 11/6/2026 4:00:10 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.01 | -0.01 | 11/6/2026 4:00:10 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 96.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | -0.01 | 0.01 | 0.00 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | -0.02 | 0.02 | -0.01 | 11/4/2026 | 11/6/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | -0.04 | 0.03 | -0.02 | 11/5/2026 | 11/6/2026 4:00:10 PM EST |
| 79.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 11 | 0.34 | -0.09 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.54 | -72.98% | 0.00 | 8 | 22 | 0.33 | -0.14 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 81.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 10 | 0.30 | -0.20 | 0.08 | -0.07 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 82.00 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.29 | -0.29 | 0.10 | -0.08 | 11/2/2026 | 11/6/2026 4:00:10 PM EST |
| 83.00 | 0.70 | 1.25 | 0.98 | 0.80 | -0.29 | -26.61% | 0.01 | 5 | 10 | 0.29 | -0.39 | 0.11 | -0.09 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 84.00 | 1.15 | 1.55 | 1.35 | % | 0.02 | 0 | 0 | 0.28 | -0.51 | 0.12 | -0.10 | 11/6/2026 4:00:10 PM EST | |||
| 85.00 | 1.75 | 2.80 | 2.28 | 1.73 | +0.08 | +4.85% | 0.03 | 1 | 113 | 0.35 | -0.62 | 0.11 | -0.09 | 11/6/2026 | 11/6/2026 4:00:10 PM EST |
| 86.00 | 2.45 | 3.10 | 2.78 | % | 0.03 | 0 | 0 | 0.31 | -0.73 | 0.10 | -0.08 | 11/6/2026 4:00:10 PM EST | |||
| 87.00 | 2.50 | 4.90 | 3.70 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.81 | 0.08 | -0.06 | 10/26/2026 | 11/6/2026 4:00:10 PM EST |
| 88.00 | 3.30 | 5.30 | 4.30 | % | 0.05 | 0 | 0 | 0.57 | -0.88 | 0.06 | -0.05 | 11/6/2026 4:00:10 PM EST | |||
| 89.00 | 3.90 | 6.10 | 5.00 | % | 0.06 | 0 | 0 | 0.58 | -0.93 | 0.04 | -0.03 | 11/6/2026 4:00:10 PM EST | |||
| 90.00 | 4.90 | 7.10 | 6.00 | % | 0.07 | 0 | 0 | 0.64 | -0.96 | 0.03 | -0.02 | 11/6/2026 4:00:10 PM EST | |||
| 91.00 | 5.70 | 9.20 | 7.45 | % | 0.08 | 0 | 0 | 0.99 | -0.98 | 0.02 | -0.01 | 11/6/2026 4:00:10 PM EST | |||
| 92.00 | 6.50 | 10.30 | 8.40 | % | 0.09 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 11/6/2026 4:00:10 PM EST | |||
| 93.00 | 7.50 | 11.10 | 9.30 | % | 0.10 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 94.00 | 8.20 | 12.20 | 10.20 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 95.00 | 9.50 | 13.30 | 11.40 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST | |||
| 96.00 | 10.80 | 14.20 | 12.50 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:10 PM EST |