Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $72.66 as of 3/12/2026 5:15:10 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 | 30.10 | 34.20 | 32.15 | % | 0.80 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 45.00 | 25.10 | 29.20 | 27.15 | % | 0.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 50.00 | 20.20 | 24.10 | 22.15 | % | 0.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 55.00 | 16.20 | 18.50 | 17.35 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 60.00 | 11.20 | 13.60 | 12.40 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/12/2026 2:58:49 PM EST | |||
| 61.00 | 10.20 | 12.60 | 11.40 | % | 0.19 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 3/12/2026 2:58:49 PM EST | |||
| 62.00 | 9.50 | 11.40 | 10.45 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | 0.99 | 0.01 | -0.02 | 3/4/2026 | 3/12/2026 2:58:49 PM EST |
| 63.00 | 8.50 | 10.40 | 9.45 | % | 0.15 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 3/12/2026 2:58:49 PM EST | |||
| 64.00 | 7.60 | 9.20 | 8.40 | % | 0.13 | 0 | 0 | 0.67 | 0.96 | 0.02 | -0.02 | 3/12/2026 2:58:49 PM EST | |||
| 65.00 | 6.60 | 8.20 | 7.40 | % | 0.11 | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.03 | 3/12/2026 2:58:49 PM EST | |||
| 66.00 | 5.60 | 7.10 | 6.35 | % | 0.10 | 0 | 0 | 0.45 | 0.90 | 0.03 | -0.04 | 3/12/2026 2:58:49 PM EST | |||
| 67.00 | 5.00 | 6.50 | 5.75 | % | 0.09 | 0 | 0 | 0.56 | 0.86 | 0.04 | -0.05 | 3/12/2026 2:58:49 PM EST | |||
| 68.00 | 4.20 | 5.00 | 4.60 | % | 0.07 | 0 | 0 | 0.39 | 0.82 | 0.05 | -0.05 | 3/12/2026 2:58:49 PM EST | |||
| 69.00 | 3.60 | 3.90 | 3.75 | % | 0.05 | 0 | 0 | 0.30 | 0.77 | 0.06 | -0.06 | 3/12/2026 2:58:49 PM EST | |||
| 70.00 | 2.85 | 3.10 | 2.98 | % | 0.04 | 0 | 0 | 0.30 | 0.71 | 0.08 | -0.06 | 3/12/2026 2:58:49 PM EST | |||
| 71.00 | 2.20 | 2.40 | 2.30 | % | 0.03 | 0 | 0 | 0.29 | 0.63 | 0.09 | -0.06 | 3/12/2026 2:58:49 PM EST | |||
| 72.00 | 1.45 | 1.80 | 1.63 | 1.62 | -0.38 | -19.00% | 0.02 | 16 | 4 | 0.28 | 0.54 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 73.00 | 0.50 | 1.40 | 0.95 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.43 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 2:58:49 PM EST |
| 74.00 | 0.65 | 0.95 | 0.80 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.33 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 2:58:49 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | 0.24 | 0.09 | -0.04 | 3/10/2026 | 3/12/2026 2:58:49 PM EST |
| 76.00 | 0.30 | 0.45 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.17 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 2:58:49 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.13 | 0.05 | -0.03 | 2/6/2026 | 3/12/2026 2:58:49 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.08 | 0.04 | -0.02 | 3/4/2026 | 3/12/2026 2:58:49 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.03 | -0.01 | 2/10/2026 | 3/12/2026 2:58:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.03 | 0.02 | -0.01 | 3/3/2026 | 3/12/2026 2:58:49 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 3/12/2026 2:58:49 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 2:58:49 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:49 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:49 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:58:49 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:49 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:49 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/12/2026 2:58:49 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 3/12/2026 2:58:49 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.02 | 3/12/2026 2:58:49 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.02 | 3/12/2026 2:58:49 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.02 | -0.02 | 3/12/2026 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.03 | 3/12/2026 2:58:49 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.03 | -0.04 | 3/12/2026 2:58:49 PM EST | |||
| 67.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.34 | -0.14 | 0.04 | -0.05 | 3/12/2026 2:58:49 PM EST | |||
| 68.00 | 0.30 | 0.70 | 0.50 | 0.43 | +0.03 | +7.50% | 0.01 | 60 | 3 | 0.32 | -0.18 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 69.00 | 0.50 | 0.90 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.23 | 0.06 | -0.06 | 3/10/2026 | 3/12/2026 2:58:49 PM EST |
| 70.00 | 0.65 | 1.10 | 0.88 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.29 | 0.08 | -0.06 | 2/11/2026 | 3/12/2026 2:58:49 PM EST |
| 71.00 | 1.05 | 1.40 | 1.23 | 1.05 | 0.00 | 0.00% | 0.02 | 60 | 3 | 0.28 | -0.37 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 72.00 | 1.45 | 1.85 | 1.65 | 1.52 | +0.57 | +60.00% | 0.02 | 2 | 6 | 0.28 | -0.46 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 73.00 | 1.90 | 3.40 | 2.65 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | -0.57 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 2:58:49 PM EST |
| 74.00 | 2.35 | 2.95 | 2.65 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.67 | 0.10 | -0.05 | 3/5/2026 | 3/12/2026 2:58:49 PM EST |
| 75.00 | 3.30 | 3.60 | 3.45 | 3.40 | -0.45 | -11.69% | 0.05 | 12 | 58 | 0.24 | -0.76 | 0.09 | -0.04 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 76.00 | 3.40 | 4.60 | 4.00 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.83 | 0.07 | -0.03 | 2/19/2026 | 3/12/2026 2:58:49 PM EST |
| 77.00 | 4.30 | 5.90 | 5.10 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.87 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 2:58:49 PM EST |
| 78.00 | 5.10 | 7.10 | 6.10 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.92 | 0.04 | -0.02 | 3/2/2026 | 3/12/2026 2:58:49 PM EST |
| 79.00 | 6.00 | 7.70 | 6.85 | 6.08 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.49 | -0.96 | 0.03 | -0.01 | 3/6/2026 | 3/12/2026 2:58:49 PM EST |
| 80.00 | 7.60 | 8.20 | 7.90 | 8.00 | -0.20 | -2.44% | 0.10 | 12 | 51 | 0.45 | -0.97 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 81.00 | 8.00 | 9.70 | 8.85 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | -0.99 | 0.01 | -0.01 | 3/3/2026 | 3/12/2026 2:58:49 PM EST |
| 82.00 | 9.00 | 11.30 | 10.15 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 2:58:49 PM EST |
| 83.00 | 9.20 | 12.80 | 11.00 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 84.00 | 10.00 | 13.80 | 11.90 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:49 PM EST |
| 85.00 | 10.90 | 13.90 | 12.40 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 86.00 | 12.60 | 14.90 | 13.75 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 87.00 | 13.60 | 15.90 | 14.75 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 88.00 | 13.90 | 17.90 | 15.90 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 89.00 | 15.00 | 18.80 | 16.90 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 90.00 | 15.90 | 19.90 | 17.90 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 91.00 | 17.60 | 20.90 | 19.25 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST |