Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.68 as of 5/8/2026 7:13:29 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 | 38.00 | 41.80 | 39.90 | % | 1.00 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 45.00 | 33.00 | 36.30 | 34.65 | % | 0.77 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 50.00 | 28.00 | 31.60 | 29.80 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 55.00 | 23.60 | 26.20 | 24.90 | 25.72 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 57.00 | 21.60 | 24.20 | 22.90 | 23.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 58.00 | 20.00 | 23.50 | 21.75 | % | 0.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 59.00 | 19.10 | 22.50 | 20.80 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 60.00 | 17.90 | 21.70 | 19.80 | % | 0.33 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 61.00 | 17.30 | 20.70 | 19.00 | % | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 62.00 | 15.90 | 19.40 | 17.65 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 63.00 | 15.90 | 18.90 | 17.40 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 64.00 | 15.00 | 17.40 | 16.20 | 16.24 | % | 0.25 | 4 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 65.00 | 13.90 | 16.50 | 15.20 | 15.27 | % | 0.23 | 4 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 66.00 | 13.00 | 15.40 | 14.20 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 67.00 | 12.00 | 14.50 | 13.25 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 68.00 | 11.10 | 13.10 | 12.10 | 12.10 | -0.92 | -7.07% | 0.18 | 2 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 69.00 | 9.70 | 12.20 | 10.95 | 11.13 | % | 0.16 | 2 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 70.00 | 8.10 | 11.50 | 9.80 | % | 0.14 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 71.00 | 8.30 | 10.00 | 9.15 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 72.00 | 7.30 | 9.00 | 8.15 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 73.00 | 6.30 | 8.00 | 7.15 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 74.00 | 5.40 | 7.10 | 6.25 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 4.80 | 6.50 | 5.65 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | 0.88 | 0.04 | -0.04 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 76.00 | 3.70 | 5.40 | 4.55 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | 0.82 | 0.06 | -0.05 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 77.00 | 2.80 | 4.70 | 3.75 | 3.41 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.48 | 0.78 | 0.07 | -0.05 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 78.00 | 2.55 | 2.85 | 2.70 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.24 | 0.71 | 0.09 | -0.05 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 79.00 | 1.85 | 2.10 | 1.98 | 1.90 | % | 0.03 | 2 | 0 | 0.23 | 0.62 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 80.00 | 1.25 | 1.50 | 1.38 | 1.35 | -0.10 | -6.90% | 0.02 | 6 | 42 | 0.22 | 0.51 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 81.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.10 | -10.00% | 0.01 | 1 | 5 | 0.21 | 0.40 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 82.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 2 | 0.21 | 0.31 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 83.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.78 | -67.83% | 0.00 | 3 | 31 | 0.22 | 0.23 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 84.00 | 0.15 | 0.60 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.16 | 0.06 | -0.04 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.48 | +0.33 | +220.00% | 0.00 | 2 | 47 | 0.24 | 0.11 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.07 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.02 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.39 | % | 0.00 | 1 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 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 | 3.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.56 | -0.02 | 0.01 | -0.02 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | -0.04 | 0.02 | -0.02 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 74.00 | 0.10 | 0.90 | 0.50 | 0.15 | -0.09 | -37.50% | 0.01 | 1 | 17 | 0.38 | -0.07 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 0.15 | 0.60 | 0.38 | 0.20 | -2.20 | -91.67% | 0.01 | 1 | 101 | 0.31 | -0.12 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 76.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.59 | -65.56% | 0.00 | 1 | 6 | 0.24 | -0.18 | 0.06 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 77.00 | 0.35 | 0.60 | 0.48 | 0.45 | % | 0.01 | 43 | 0 | 0.25 | -0.22 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 78.00 | 0.55 | 0.85 | 0.70 | 0.65 | % | 0.01 | 64 | 0 | 0.24 | -0.29 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 79.00 | 0.85 | 1.15 | 1.00 | 0.90 | % | 0.01 | 34 | 0 | 0.23 | -0.38 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 80.00 | 1.25 | 1.45 | 1.35 | 1.32 | % | 0.02 | 3 | 0 | 0.22 | -0.49 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 81.00 | 1.65 | 2.00 | 1.83 | 1.93 | +0.03 | +1.58% | 0.02 | 1 | 9 | 0.20 | -0.60 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 82.00 | 2.30 | 2.70 | 2.50 | 2.48 | % | 0.03 | 4 | 0 | 0.20 | -0.69 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 83.00 | 2.55 | 4.00 | 3.28 | % | 0.04 | 0 | 0 | 0.34 | -0.77 | 0.08 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 84.00 | 3.60 | 5.00 | 4.30 | % | 0.05 | 0 | 0 | 0.39 | -0.84 | 0.06 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 85.00 | 3.50 | 6.40 | 4.95 | % | 0.06 | 0 | 0 | 0.52 | -0.89 | 0.05 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 86.00 | 4.10 | 7.40 | 5.75 | % | 0.07 | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 87.00 | 5.50 | 8.50 | 7.00 | % | 0.08 | 0 | 0 | 0.63 | -0.96 | 0.02 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 88.00 | 6.10 | 9.40 | 7.75 | % | 0.09 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 89.00 | 7.10 | 10.30 | 8.70 | % | 0.10 | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 90.00 | 8.10 | 11.30 | 9.70 | % | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 91.00 | 9.10 | 12.30 | 10.70 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 92.00 | 10.00 | 13.30 | 11.65 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 93.00 | 11.00 | 14.30 | 12.65 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 94.00 | 12.00 | 16.00 | 14.00 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 95.00 | 13.10 | 17.00 | 15.05 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |