Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $82.59 as of 11/5/2026 8:34:49 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 | 37.60 | 40.60 | 39.10 | % | 0.87 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 50.00 | 32.70 | 35.10 | 33.90 | % | 0.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 55.00 | 27.70 | 30.20 | 28.95 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 60.00 | 22.70 | 25.40 | 24.05 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 65.00 | 18.60 | 19.50 | 19.05 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 67.50 | 16.10 | 17.00 | 16.55 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 70.00 | 13.60 | 14.50 | 14.05 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 69 | 0.78 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 4:00:08 PM EST |
| 71.00 | 12.60 | 13.50 | 13.05 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 72.00 | 11.40 | 12.60 | 12.00 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 72.50 | 11.10 | 12.00 | 11.55 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.66 | 1.00 | 0.01 | 0.00 | 10/2/2026 | 11/4/2026 4:00:08 PM EST |
| 73.00 | 10.60 | 11.60 | 11.10 | % | 0.15 | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 74.00 | 9.60 | 10.60 | 10.10 | % | 0.14 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 11/4/2026 4:00:08 PM EST | |||
| 75.00 | 8.70 | 9.60 | 9.15 | 10.06 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.57 | 0.96 | 0.02 | -0.01 | 10/23/2026 | 11/4/2026 4:00:08 PM EST |
| 76.00 | 7.70 | 8.60 | 8.15 | % | 0.11 | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.02 | 11/4/2026 4:00:08 PM EST | |||
| 77.00 | 6.80 | 7.60 | 7.20 | % | 0.09 | 0 | 0 | 0.26 | 0.92 | 0.03 | -0.02 | 11/4/2026 4:00:08 PM EST | |||
| 77.50 | 6.30 | 7.10 | 6.70 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.25 | 0.91 | 0.04 | -0.03 | 10/29/2026 | 11/4/2026 4:00:08 PM EST |
| 78.00 | 5.80 | 6.60 | 6.20 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.25 | 0.89 | 0.04 | -0.03 | 10/29/2026 | 11/4/2026 4:00:08 PM EST |
| 79.00 | 5.00 | 5.70 | 5.35 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.27 | 0.85 | 0.05 | -0.03 | 10/29/2026 | 11/4/2026 4:00:08 PM EST |
| 80.00 | 4.20 | 4.80 | 4.50 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.27 | 0.81 | 0.06 | -0.04 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 81.00 | 3.40 | 3.90 | 3.65 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.26 | 0.75 | 0.07 | -0.05 | 10/30/2026 | 11/4/2026 4:00:08 PM EST |
| 82.00 | 2.55 | 3.00 | 2.78 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 270 | 0.23 | 0.68 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 82.50 | 2.40 | 2.60 | 2.50 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.24 | 0.64 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 83.00 | 2.10 | 2.45 | 2.28 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 469 | 0.25 | 0.60 | 0.09 | -0.05 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 84.00 | 1.55 | 1.80 | 1.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 289 | 0.24 | 0.51 | 0.09 | -0.05 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 85.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.25 | 0.42 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 86.00 | 0.80 | 1.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.34 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 87.00 | 0.55 | 0.70 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.24 | 0.27 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 87.50 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.24 | 0.23 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 88.00 | 0.40 | 0.50 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.25 | 0.21 | 0.06 | -0.04 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 89.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.16 | 0.05 | -0.03 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.26 | 0.12 | 0.04 | -0.03 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 91.00 | 0.10 | 0.25 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.09 | 0.03 | -0.02 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 92.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.07 | 0.02 | -0.02 | 10/28/2026 | 11/4/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 11/4/2026 4:00:08 PM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.63 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:08 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.51 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 72.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.42 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.01 | 11/4/2026 4:00:08 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | -0.04 | 0.02 | -0.01 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 76.00 | 0.10 | 0.25 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.05 | 0.02 | -0.02 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 77.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.08 | 0.03 | -0.02 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.31 | -0.09 | 0.04 | -0.03 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 78.00 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.29 | -0.11 | 0.04 | -0.03 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 79.00 | 0.35 | 0.50 | 0.43 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.15 | 0.05 | -0.03 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.29 | -0.19 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 81.00 | 0.75 | 0.90 | 0.83 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.29 | -0.25 | 0.07 | -0.05 | 10/30/2026 | 11/4/2026 4:00:08 PM EST |
| 82.00 | 1.05 | 1.25 | 1.15 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.29 | -0.32 | 0.08 | -0.05 | 11/3/2026 | 11/4/2026 4:00:08 PM EST |
| 82.50 | 1.20 | 1.45 | 1.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.36 | 0.08 | -0.05 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 83.00 | 1.45 | 1.65 | 1.55 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.29 | -0.40 | 0.09 | -0.05 | 11/2/2026 | 11/4/2026 4:00:08 PM EST |
| 84.00 | 1.95 | 2.15 | 2.05 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.30 | -0.49 | 0.09 | -0.05 | 10/23/2026 | 11/4/2026 4:00:08 PM EST |
| 85.00 | 2.45 | 2.80 | 2.63 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.58 | 0.09 | -0.05 | 10/27/2026 | 11/4/2026 4:00:08 PM EST |
| 86.00 | 3.00 | 3.50 | 3.25 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | -0.66 | 0.08 | -0.05 | 10/23/2026 | 11/4/2026 4:00:08 PM EST |
| 87.00 | 3.70 | 4.20 | 3.95 | % | 0.05 | 0 | 0 | 0.31 | -0.73 | 0.07 | -0.04 | 11/4/2026 4:00:08 PM EST | |||
| 87.50 | 4.00 | 4.60 | 4.30 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.30 | -0.77 | 0.06 | -0.04 | 10/16/2026 | 11/4/2026 4:00:08 PM EST |
| 88.00 | 4.40 | 5.10 | 4.75 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.32 | -0.79 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 89.00 | 5.20 | 6.00 | 5.60 | % | 0.06 | 0 | 0 | 0.36 | -0.84 | 0.05 | -0.03 | 11/4/2026 4:00:08 PM EST | |||
| 90.00 | 6.10 | 6.90 | 6.50 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | -0.88 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:08 PM EST |
| 91.00 | 7.00 | 7.80 | 7.40 | % | 0.08 | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.02 | 11/4/2026 4:00:08 PM EST | |||
| 92.00 | 8.00 | 8.80 | 8.40 | % | 0.09 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.02 | 11/4/2026 4:00:08 PM EST | |||
| 95.00 | 10.90 | 11.70 | 11.30 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 11/4/2026 4:00:08 PM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 15.90 | 16.70 | 16.30 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 105.00 | 20.90 | 21.70 | 21.30 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 110.00 | 25.00 | 27.50 | 26.25 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST | |||
| 115.00 | 29.90 | 32.50 | 31.20 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:08 PM EST |