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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 15.50 | 18.90 | 17.20 | % | 0.31 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 60.00 | 11.40 | 13.80 | 12.60 | 14.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.70 | 0.96 | 0.01 | -0.02 | 3/5/2026 | 3/12/2026 4:00:00 PM EST |
| 65.00 | 7.60 | 8.00 | 7.80 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.32 | 0.86 | 0.03 | -0.03 | 3/6/2026 | 3/12/2026 4:00:00 PM EST |
| 67.50 | 5.40 | 5.90 | 5.65 | % | 0.08 | 0 | 0 | 0.30 | 0.77 | 0.04 | -0.04 | 3/12/2026 4:00:00 PM EST | |||
| 70.00 | 3.60 | 3.80 | 3.70 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.27 | 0.66 | 0.06 | -0.04 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 72.50 | 2.10 | 2.30 | 2.20 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.26 | 0.50 | 0.07 | -0.04 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 75.00 | 1.10 | 1.25 | 1.18 | 1.16 | -0.21 | -15.33% | 0.02 | 11 | 27 | 0.25 | 0.33 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 77.50 | 0.50 | 0.80 | 0.65 | 0.55 | -0.25 | -31.25% | 0.01 | 8 | 26 | 0.26 | 0.19 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 193 | 0.26 | 0.10 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.25 | 0.05 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.31 | 0.02 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 60.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.00 | 5 | 0 | 0.37 | -0.04 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.05 | +12.50% | 0.01 | 139 | 16 | 0.32 | -0.14 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 67.50 | 0.70 | 1.00 | 0.85 | 0.75 | % | 0.01 | 1 | 0 | 0.29 | -0.23 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 70.00 | 1.35 | 1.70 | 1.53 | 1.40 | +0.19 | +15.71% | 0.02 | 16 | 83 | 0.28 | -0.34 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 72.50 | 2.35 | 2.55 | 2.45 | 2.55 | +0.40 | +18.61% | 0.03 | 3 | 4,714 | 0.26 | -0.50 | 0.07 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 3.80 | +0.36 | +10.47% | 0.05 | 1 | 9 | 0.24 | -0.67 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 77.50 | 5.50 | 6.00 | 5.75 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.27 | -0.81 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 80.00 | 7.90 | 8.30 | 8.10 | 7.85 | +0.25 | +3.29% | 0.10 | 1 | 435 | 0.30 | -0.90 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 82.50 | 9.10 | 12.10 | 10.60 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.57 | -0.95 | 0.02 | -0.01 | 3/3/2026 | 3/12/2026 4:00:00 PM EST |
| 85.00 | 11.00 | 14.90 | 12.95 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 4:00:00 PM EST |
| 87.50 | 13.40 | 17.40 | 15.40 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 90.00 | 15.90 | 19.90 | 17.90 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 95.00 | 21.00 | 24.90 | 22.95 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 100.00 | 26.00 | 29.90 | 27.95 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 105.00 | 30.90 | 34.90 | 32.90 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 110.00 | 35.90 | 39.80 | 37.85 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 115.00 | 40.90 | 44.80 | 42.85 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST |