Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.25 as of 5/8/2026 12:25:32 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 | 38.60 | 41.10 | 39.85 | % | 1.00 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 45.00 | 33.60 | 36.10 | 34.85 | % | 0.77 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 50.00 | 28.60 | 31.10 | 29.85 | 30.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 55.00 | 23.60 | 26.10 | 24.85 | 26.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 60.00 | 18.90 | 21.10 | 20.00 | 20.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 62.50 | 16.50 | 18.30 | 17.40 | 18.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 64.00 | 15.00 | 17.10 | 16.05 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 65.00 | 14.00 | 15.90 | 14.95 | 14.94 | -0.96 | -6.04% | 0.23 | 2 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 66.00 | 13.00 | 15.10 | 14.05 | 13.95 | % | 0.21 | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:45 PM EST | |
| 67.00 | 12.00 | 14.10 | 13.05 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 67.50 | 11.50 | 13.60 | 12.55 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 68.00 | 11.00 | 13.10 | 12.05 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:58:45 PM EST |
| 69.00 | 10.00 | 12.10 | 11.05 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:45 PM EST |
| 70.00 | 9.00 | 10.80 | 9.90 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 71.00 | 8.10 | 10.10 | 9.10 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 72.00 | 7.10 | 9.10 | 8.10 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 72.50 | 6.60 | 8.60 | 7.60 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 73.00 | 6.10 | 8.10 | 7.10 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.75 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 74.00 | 5.10 | 7.00 | 6.05 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 75.00 | 4.20 | 6.10 | 5.15 | 5.20 | -0.60 | -10.35% | 0.07 | 4 | 6 | 0.66 | 0.96 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 76.00 | 3.30 | 5.00 | 4.15 | 4.00 | -0.80 | -16.67% | 0.05 | 9 | 9 | 0.47 | 0.93 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 77.00 | 2.65 | 3.90 | 3.28 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.45 | 0.88 | 0.08 | -0.05 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 77.50 | 2.30 | 3.20 | 2.75 | 2.65 | -0.57 | -17.71% | 0.04 | 4 | 1 | 0.38 | 0.84 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 78.00 | 2.05 | 2.90 | 2.48 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.79 | 0.11 | -0.07 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 79.00 | 1.60 | 1.80 | 1.70 | 1.66 | -0.10 | -5.69% | 0.02 | 2 | 14 | 0.65 | 0.66 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 80.00 | 1.00 | 1.20 | 1.10 | 0.95 | -0.09 | -8.66% | 0.01 | 23 | 499 | 0.21 | 0.51 | 0.17 | -0.08 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 81.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.14 | -20.29% | 0.01 | 1 | 297 | 0.22 | 0.34 | 0.16 | -0.07 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 82.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.11 | -25.59% | 0.00 | 12 | 258 | 0.23 | 0.21 | 0.12 | -0.05 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 83.00 | 0.15 | 0.30 | 0.23 | 0.35 | +0.10 | +40.00% | 0.00 | 6 | 37 | 0.28 | 0.11 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.05 | 0.04 | -0.02 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.29 | 0.02 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.37 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 12:58:45 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:58:45 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:45 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 12:58:45 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 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 | 4.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 12:58:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:45 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 12:58:45 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:45 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:45 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:45 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:45 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:58:45 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 603 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:58:45 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:45 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:58:45 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 4,514 | 4,533 | 0.45 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | -0.01 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 12:58:45 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 503 | 0.35 | -0.04 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 76.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 5 | 0.30 | -0.07 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 77.00 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | -0.12 | 0.08 | -0.05 | 5/5/2026 | 5/8/2026 12:58:45 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.08 | -21.06% | 0.00 | 3 | 38 | 0.27 | -0.16 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 78.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.12 | -25.54% | 0.00 | 7 | 6 | 0.24 | -0.21 | 0.11 | -0.07 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 79.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.10 | -13.34% | 0.01 | 26 | 369 | 0.20 | -0.34 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.25 | -20.00% | 0.01 | 88 | 144 | 0.22 | -0.49 | 0.17 | -0.08 | 5/8/2026 | 5/8/2026 12:58:45 PM EST |
| 81.00 | 1.45 | 1.65 | 1.55 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.22 | -0.66 | 0.16 | -0.07 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 82.00 | 2.10 | 2.55 | 2.33 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | -0.79 | 0.12 | -0.05 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |
| 83.00 | 3.00 | 3.70 | 3.35 | % | 0.04 | 0 | 0 | 0.39 | -0.89 | 0.08 | -0.03 | 5/8/2026 12:58:45 PM EST | |||
| 84.00 | 3.50 | 4.70 | 4.10 | % | 0.05 | 0 | 0 | 0.46 | -0.95 | 0.04 | -0.02 | 5/8/2026 12:58:45 PM EST | |||
| 85.00 | 4.50 | 5.60 | 5.05 | % | 0.06 | 0 | 0 | 0.48 | -0.98 | 0.02 | -0.01 | 5/8/2026 12:58:45 PM EST | |||
| 86.00 | 5.30 | 6.70 | 6.00 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 87.00 | 6.30 | 7.70 | 7.00 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 88.00 | 7.30 | 8.70 | 8.00 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 90.00 | 9.30 | 10.70 | 10.00 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 95.00 | 13.70 | 16.30 | 15.00 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 100.00 | 18.20 | 21.50 | 19.85 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 105.00 | 23.20 | 26.50 | 24.85 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:45 PM EST | |||
| 110.00 | 28.00 | 31.50 | 29.75 | 30.11 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:45 PM EST |