Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $82.09 as of 5/7/2026 10:16:47 AM 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 | 42.80 | 40.70 | % | 1.02 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 45.00 | 33.60 | 37.80 | 35.70 | % | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 50.00 | 28.60 | 32.80 | 30.70 | % | 0.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 55.00 | 23.60 | 27.80 | 25.70 | % | 0.47 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 60.00 | 18.60 | 22.80 | 20.70 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 61.00 | 17.60 | 21.80 | 19.70 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 62.00 | 16.60 | 20.80 | 18.70 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 63.00 | 15.60 | 19.80 | 17.70 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 64.00 | 14.60 | 18.80 | 16.70 | % | 0.26 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 65.00 | 13.60 | 17.80 | 15.70 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 66.00 | 12.60 | 16.80 | 14.70 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.01 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 67.00 | 11.60 | 15.80 | 13.70 | % | 0.20 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 68.00 | 10.60 | 14.80 | 12.70 | % | 0.19 | 0 | 0 | 0.74 | 0.97 | 0.01 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 69.00 | 9.60 | 13.80 | 11.70 | % | 0.17 | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 70.00 | 8.60 | 12.80 | 10.70 | % | 0.15 | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 71.00 | 7.60 | 11.80 | 9.70 | % | 0.14 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 72.00 | 6.70 | 10.70 | 8.70 | % | 0.12 | 0 | 0 | 0.57 | 0.89 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 73.00 | 5.80 | 9.70 | 7.75 | % | 0.11 | 0 | 0 | 0.53 | 0.86 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 74.00 | 4.80 | 8.80 | 6.80 | % | 0.09 | 0 | 0 | 0.49 | 0.83 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 75.00 | 3.90 | 7.30 | 5.60 | % | 0.07 | 0 | 0 | 0.40 | 0.79 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 76.00 | 3.00 | 7.00 | 5.00 | % | 0.07 | 0 | 0 | 0.45 | 0.75 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 77.00 | 2.50 | 6.10 | 4.30 | % | 0.06 | 0 | 0 | 0.42 | 0.71 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 78.00 | 3.30 | 5.40 | 4.35 | % | 0.06 | 0 | 0 | 0.40 | 0.66 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 79.00 | 2.75 | 4.70 | 3.73 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.05 | -0.04 | 5/7/2026 1:58:39 PM EST | |||
| 80.00 | 2.20 | 3.30 | 2.75 | 2.45 | % | 0.03 | 1 | 0 | 0.24 | 0.55 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:39 PM EST | |
| 81.00 | 1.65 | 3.80 | 2.73 | % | 0.03 | 0 | 0 | 0.29 | 0.50 | 0.06 | -0.04 | 5/7/2026 1:58:39 PM EST | |||
| 82.00 | 1.25 | 3.20 | 2.23 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.06 | -0.04 | 5/7/2026 1:58:39 PM EST | |||
| 83.00 | 0.95 | 2.70 | 1.83 | % | 0.02 | 0 | 0 | 0.28 | 0.39 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 84.00 | 0.70 | 2.40 | 1.55 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 85.00 | 0.50 | 2.40 | 1.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.29 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 1:58:39 PM EST |
| 86.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.31 | 0.24 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 87.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.04 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 91.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 5/7/2026 1:58:39 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 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:58:39 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:58:39 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:58:39 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:58:39 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 1:58:39 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 1:58:39 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | 0.00 | 5/7/2026 1:58:39 PM EST | |||
| 69.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 71.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.11 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 1:58:39 PM EST |
| 73.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 74.00 | 0.00 | 2.80 | 1.40 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.17 | 0.03 | -0.02 | 5/5/2026 | 5/7/2026 1:58:39 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | -0.21 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 76.00 | 0.80 | 1.45 | 1.13 | 0.90 | % | 0.01 | 1 | 0 | 0.29 | -0.25 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:58:39 PM EST | |
| 77.00 | 1.00 | 2.45 | 1.73 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 78.00 | 1.25 | 2.75 | 2.00 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 79.00 | 1.60 | 2.55 | 2.08 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.39 | 0.05 | -0.04 | 5/5/2026 | 5/7/2026 1:58:39 PM EST |
| 80.00 | 2.05 | 2.70 | 2.38 | 2.30 | +0.65 | +39.40% | 0.03 | 1 | 17 | 0.27 | -0.45 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:39 PM EST |
| 81.00 | 2.60 | 3.40 | 3.00 | 2.92 | % | 0.04 | 2 | 0 | 0.28 | -0.50 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:39 PM EST | |
| 82.00 | 3.20 | 3.90 | 3.55 | 3.50 | -0.26 | -6.92% | 0.04 | 1 | 1 | 0.27 | -0.56 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:39 PM EST |
| 83.00 | 3.20 | 4.60 | 3.90 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 84.00 | 2.85 | 6.80 | 4.83 | % | 0.06 | 0 | 0 | 0.42 | -0.67 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 85.00 | 3.60 | 7.10 | 5.35 | % | 0.06 | 0 | 0 | 0.45 | -0.71 | 0.05 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 86.00 | 4.40 | 8.50 | 6.45 | % | 0.07 | 0 | 0 | 0.47 | -0.76 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 87.00 | 5.30 | 9.40 | 7.35 | % | 0.08 | 0 | 0 | 0.49 | -0.79 | 0.04 | -0.03 | 5/7/2026 1:58:39 PM EST | |||
| 88.00 | 6.40 | 9.40 | 7.90 | % | 0.09 | 0 | 0 | 0.46 | -0.82 | 0.04 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 89.00 | 7.70 | 10.30 | 9.00 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 90.00 | 8.20 | 12.20 | 10.20 | % | 0.11 | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 91.00 | 9.20 | 12.90 | 11.05 | % | 0.12 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 5/7/2026 1:58:39 PM EST | |||
| 92.00 | 10.20 | 13.90 | 12.05 | % | 0.13 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 93.00 | 11.20 | 15.10 | 13.15 | % | 0.14 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 94.00 | 12.10 | 16.10 | 14.10 | % | 0.15 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 5/7/2026 1:58:39 PM EST | |||
| 95.00 | 13.10 | 17.30 | 15.20 | % | 0.16 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 5/7/2026 1:58:39 PM EST |