Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $82.09 as of 5/6/2026 8:45:52 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 | 41.10 | 43.10 | 42.10 | % | 1.05 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 45.00 | 36.10 | 38.20 | 37.15 | % | 0.83 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 50.00 | 30.90 | 33.20 | 32.05 | 25.43 | 0.00 | 0.00% | 0.64 | 0 | 23 | 2.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 26.00 | 28.20 | 27.10 | 20.37 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 22.00 | 22.60 | 22.30 | 22.30 | +1.62 | +7.84% | 0.37 | 7 | 17 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 62.50 | 18.60 | 20.70 | 19.65 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:01 PM EST |
| 64.00 | 17.00 | 19.20 | 18.10 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 65.00 | 16.00 | 18.20 | 17.10 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 66.00 | 15.10 | 17.20 | 16.15 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 67.00 | 15.00 | 16.00 | 15.50 | % | 0.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 67.50 | 14.50 | 15.50 | 15.00 | 14.70 | +9.25 | +169.73% | 0.22 | 2 | 533 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 68.00 | 14.00 | 15.10 | 14.55 | 14.20 | % | 0.21 | 2 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 69.00 | 13.00 | 14.00 | 13.50 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 12.00 | 13.00 | 12.50 | 3.64 | 0.00 | 0.00% | 0.18 | 0 | 1,117 | 1.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 71.00 | 10.80 | 12.00 | 11.40 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 92 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 72.00 | 9.80 | 11.20 | 10.50 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 72.50 | 9.30 | 10.80 | 10.05 | 8.62 | 0.00 | 0.00% | 0.14 | 0 | 140 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 73.00 | 8.80 | 10.10 | 9.45 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 74.00 | 7.80 | 9.20 | 8.50 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 7.00 | 8.30 | 7.65 | 7.30 | +1.24 | +20.47% | 0.10 | 24 | 1,188 | 0.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 76.00 | 5.90 | 7.20 | 6.55 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 384 | 0.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 77.00 | 4.90 | 6.20 | 5.55 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 77.50 | 4.20 | 5.50 | 4.85 | 4.95 | +1.35 | +37.50% | 0.06 | 34 | 318 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 78.00 | 3.80 | 4.90 | 4.35 | 4.71 | +1.46 | +44.93% | 0.06 | 1 | 27 | 0.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 79.00 | 2.90 | 4.00 | 3.45 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.50 | 0.96 | 0.12 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 2.20 | 2.80 | 2.50 | 2.50 | +0.83 | +49.71% | 0.03 | 49 | 332 | 0.38 | 0.79 | 0.18 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 81.00 | 1.40 | 1.65 | 1.53 | 1.65 | +0.53 | +47.33% | 0.02 | 206 | 213 | 0.25 | 0.62 | 0.18 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 82.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.25 | +33.34% | 0.01 | 244 | 46 | 0.24 | 0.46 | 0.16 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 83.00 | 0.55 | 0.65 | 0.60 | 0.72 | % | 0.01 | 56 | 0 | 0.25 | 0.31 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 84.00 | 0.30 | 0.40 | 0.35 | 0.42 | +0.23 | +121.06% | 0.00 | 17 | 5 | 0.25 | 0.20 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.29 | +0.07 | +31.82% | 0.00 | 352 | 26 | 0.26 | 0.13 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 86.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.28 | 0.08 | 0.05 | -0.02 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.05 | 0.03 | -0.01 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | 0.02 | 0.02 | -0.01 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 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 | 3.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 8 | 603 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 250 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,533 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 31 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 76.00 | 0.10 | 0.25 | 0.18 | 0.18 | -4.22 | -95.91% | 0.00 | 6 | 9 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 77.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 77.50 | 0.20 | 0.55 | 0.38 | 0.38 | -1.27 | -76.97% | 0.00 | 8 | 30 | 0.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 79.00 | 0.45 | 0.75 | 0.60 | 0.45 | -0.64 | -58.72% | 0.01 | 1 | 84 | 0.26 | -0.04 | 0.12 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 0.75 | 1.05 | 0.90 | 0.65 | -0.86 | -56.96% | 0.01 | 79 | 43 | 0.29 | -0.21 | 0.18 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 81.00 | 1.15 | 1.45 | 1.30 | 1.20 | -1.46 | -54.89% | 0.02 | 26 | 1 | 0.25 | -0.38 | 0.18 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 82.00 | 1.65 | 2.05 | 1.85 | 1.50 | % | 0.02 | 11 | 0 | 0.27 | -0.54 | 0.16 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 83.00 | 2.20 | 2.40 | 2.30 | % | 0.03 | 0 | 0 | 0.22 | -0.69 | 0.13 | -0.03 | 5/6/2026 4:00:01 PM EST | |||
| 84.00 | 2.65 | 3.50 | 3.08 | % | 0.04 | 0 | 0 | 0.35 | -0.80 | 0.10 | -0.03 | 5/6/2026 4:00:01 PM EST | |||
| 85.00 | 3.20 | 4.20 | 3.70 | % | 0.04 | 0 | 0 | 0.33 | -0.87 | 0.07 | -0.03 | 5/6/2026 4:00:01 PM EST | |||
| 86.00 | 4.00 | 5.00 | 4.50 | % | 0.05 | 0 | 0 | 0.31 | -0.92 | 0.05 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 87.00 | 4.90 | 6.10 | 5.50 | % | 0.06 | 0 | 0 | 0.39 | -0.95 | 0.03 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 88.00 | 5.80 | 7.30 | 6.55 | % | 0.07 | 0 | 0 | 0.50 | -0.98 | 0.02 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 90.00 | 7.80 | 9.20 | 8.50 | % | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 95.00 | 12.70 | 14.40 | 13.55 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 100.00 | 17.30 | 20.10 | 18.70 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 105.00 | 22.30 | 25.10 | 23.70 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 110.00 | 26.60 | 30.40 | 28.50 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |