Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $81.91 as of 5/20/2026 2:15:07 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 | 41.00 | 44.70 | 42.85 | % | 1.07 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 45.00 | 36.00 | 39.70 | 37.85 | % | 0.84 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 50.00 | 31.00 | 34.70 | 32.85 | % | 0.66 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 55.00 | 26.00 | 29.70 | 27.85 | % | 0.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 60.00 | 21.00 | 24.70 | 22.85 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 61.00 | 20.00 | 23.70 | 21.85 | % | 0.36 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 62.00 | 19.00 | 22.70 | 20.85 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 63.00 | 18.00 | 21.70 | 19.85 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 64.00 | 17.10 | 20.70 | 18.90 | % | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 65.00 | 16.10 | 19.70 | 17.90 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 66.00 | 15.00 | 18.70 | 16.85 | % | 0.26 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 67.00 | 14.00 | 17.70 | 15.85 | % | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 68.00 | 13.00 | 16.70 | 14.85 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 231 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:57 PM EST |
| 69.00 | 12.00 | 15.70 | 13.85 | 11.01 | 0.00 | 0.00% | 0.20 | 0 | 231 | 1.06 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:57 PM EST |
| 70.00 | 11.00 | 14.70 | 12.85 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 71.00 | 10.00 | 12.60 | 11.30 | 11.43 | +8.03 | +236.18% | 0.16 | 1 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 72.00 | 9.20 | 12.70 | 10.95 | 10.53 | +3.33 | +46.25% | 0.15 | 1 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 73.00 | 8.20 | 11.70 | 9.95 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:57 PM EST |
| 74.00 | 7.20 | 10.70 | 8.95 | % | 0.12 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 75.00 | 6.20 | 9.80 | 8.00 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/20/2026 2:58:57 PM EST |
| 76.00 | 5.30 | 8.80 | 7.05 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.64 | 0.96 | 0.02 | -0.02 | 4/20/2026 | 5/20/2026 2:58:57 PM EST |
| 77.00 | 4.30 | 6.80 | 5.55 | 5.16 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.60 | 0.95 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 78.00 | 3.60 | 6.90 | 5.25 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.78 | 0.89 | 0.05 | -0.04 | 4/20/2026 | 5/20/2026 2:58:57 PM EST |
| 79.00 | 2.70 | 6.00 | 4.35 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.43 | 0.85 | 0.06 | -0.05 | 5/13/2026 | 5/20/2026 2:58:57 PM EST |
| 80.00 | 2.05 | 4.00 | 3.03 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | 0.82 | 0.08 | -0.04 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 81.00 | 1.75 | 2.75 | 2.25 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.71 | 0.10 | -0.06 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 82.00 | 1.35 | 1.70 | 1.53 | 1.40 | +0.38 | +37.26% | 0.02 | 24 | 60 | 0.21 | 0.62 | 0.13 | -0.06 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 83.00 | 0.05 | 1.15 | 0.60 | 0.96 | +0.18 | +23.08% | 0.01 | 11 | 1 | 0.20 | 0.48 | 0.14 | -0.06 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 84.00 | 0.35 | 0.80 | 0.58 | 0.55 | % | 0.01 | 35 | 0 | 0.21 | 0.35 | 0.13 | -0.06 | 5/20/2026 | 5/20/2026 2:58:57 PM EST | |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.41 | % | 0.00 | 1 | 0 | 0.20 | 0.26 | 0.10 | -0.06 | 5/20/2026 | 5/20/2026 2:58:57 PM EST | |
| 86.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.25 | 0.18 | 0.08 | -0.05 | 5/20/2026 2:58:57 PM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.06 | -0.03 | 5/20/2026 2:58:57 PM EST | |||
| 88.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.03 | -0.01 | 5/20/2026 2:58:57 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | -0.01 | 5/20/2026 2:58:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 92.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 93.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 94.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 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 | 4.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:58:57 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:58:57 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 66.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:57 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:57 PM EST |
| 68.00 | 0.00 | 2.00 | 1.00 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:58:57 PM EST |
| 69.00 | 0.00 | 1.60 | 0.80 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:58:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:57 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 72.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:58:57 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:57 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 5/20/2026 2:58:57 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.04 | 0.02 | -0.02 | 4/30/2026 | 5/20/2026 2:58:57 PM EST |
| 77.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.05 | 0.03 | -0.02 | 5/11/2026 | 5/20/2026 2:58:57 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.11 | 0.05 | -0.04 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 79.00 | 0.10 | 2.40 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | -0.15 | 0.06 | -0.05 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 32 | 0.47 | -0.17 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 81.00 | 0.35 | 0.75 | 0.55 | 0.47 | -0.33 | -41.25% | 0.01 | 1 | 3 | 0.22 | -0.29 | 0.10 | -0.06 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 82.00 | 0.60 | 1.05 | 0.83 | 0.85 | -0.89 | -51.15% | 0.01 | 1 | 2 | 0.21 | -0.38 | 0.13 | -0.06 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 83.00 | 1.05 | 1.55 | 1.30 | % | 0.02 | 0 | 0 | 0.20 | -0.52 | 0.14 | -0.06 | 5/20/2026 2:58:57 PM EST | |||
| 84.00 | 1.45 | 2.30 | 1.88 | % | 0.02 | 0 | 0 | 0.20 | -0.65 | 0.13 | -0.06 | 5/20/2026 2:58:57 PM EST | |||
| 85.00 | 2.10 | 4.10 | 3.10 | % | 0.04 | 0 | 0 | 0.51 | -0.74 | 0.10 | -0.06 | 5/20/2026 2:58:57 PM EST | |||
| 86.00 | 2.85 | 5.50 | 4.18 | % | 0.05 | 0 | 0 | 0.70 | -0.82 | 0.08 | -0.05 | 5/20/2026 2:58:57 PM EST | |||
| 87.00 | 3.70 | 6.50 | 5.10 | % | 0.06 | 0 | 0 | 0.66 | -0.91 | 0.06 | -0.03 | 5/20/2026 2:58:57 PM EST | |||
| 88.00 | 4.90 | 7.40 | 6.15 | % | 0.07 | 0 | 0 | 0.79 | -0.96 | 0.03 | -0.01 | 5/20/2026 2:58:57 PM EST | |||
| 89.00 | 5.80 | 8.40 | 7.10 | % | 0.08 | 0 | 0 | 0.85 | -0.98 | 0.02 | -0.01 | 5/20/2026 2:58:57 PM EST | |||
| 90.00 | 6.80 | 9.40 | 8.10 | % | 0.09 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 5/20/2026 2:58:57 PM EST | |||
| 91.00 | 7.60 | 10.40 | 9.00 | % | 0.10 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 92.00 | 8.60 | 11.40 | 10.00 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 93.00 | 9.80 | 12.30 | 11.05 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 94.00 | 10.80 | 13.40 | 12.10 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 95.00 | 11.80 | 14.40 | 13.10 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST |