Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $81.91 as of 5/20/2026 7:55:22 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 | 2.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 45.00 | 36.00 | 39.70 | 37.85 | % | 0.84 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 50.00 | 31.00 | 34.70 | 32.85 | % | 0.66 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 55.00 | 26.00 | 29.70 | 27.85 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 60.00 | 21.00 | 24.80 | 22.90 | % | 0.38 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 61.00 | 20.00 | 23.80 | 21.90 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 62.00 | 19.00 | 22.80 | 20.90 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 63.00 | 18.00 | 21.70 | 19.85 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 64.00 | 17.00 | 20.80 | 18.90 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 65.00 | 16.00 | 19.80 | 17.90 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 66.00 | 15.00 | 18.80 | 16.90 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 67.00 | 14.00 | 17.80 | 15.90 | % | 0.24 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 68.00 | 13.70 | 16.80 | 15.25 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 69.00 | 12.10 | 15.80 | 13.95 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 70.00 | 11.10 | 14.80 | 12.95 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 71.00 | 10.10 | 13.80 | 11.95 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 72.00 | 9.30 | 12.80 | 11.05 | % | 0.15 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 73.00 | 8.30 | 11.80 | 10.05 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.02 | 5/5/2026 | 5/20/2026 4:00:00 PM EST |
| 74.00 | 7.30 | 10.80 | 9.05 | 6.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.02 | 5/5/2026 | 5/20/2026 4:00:00 PM EST |
| 75.00 | 6.60 | 9.90 | 8.25 | 6.61 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.79 | 0.98 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 4:00:00 PM EST |
| 76.00 | 5.60 | 8.90 | 7.25 | % | 0.10 | 0 | 0 | 0.73 | 0.94 | 0.03 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 77.00 | 4.70 | 7.20 | 5.95 | % | 0.08 | 0 | 0 | 0.69 | 0.92 | 0.04 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 78.00 | 3.80 | 7.10 | 5.45 | % | 0.07 | 0 | 0 | 0.65 | 0.85 | 0.05 | -0.05 | 5/20/2026 4:00:00 PM EST | |||
| 79.00 | 2.90 | 6.20 | 4.55 | % | 0.06 | 0 | 0 | 0.61 | 0.82 | 0.06 | -0.05 | 5/20/2026 4:00:00 PM EST | |||
| 80.00 | 3.00 | 4.20 | 3.60 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.27 | 0.75 | 0.08 | -0.05 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 81.00 | 2.35 | 2.70 | 2.53 | 2.50 | +0.42 | +20.20% | 0.03 | 1 | 7 | 0.22 | 0.69 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 82.00 | 1.70 | 2.00 | 1.85 | 1.85 | +0.33 | +21.72% | 0.02 | 30 | 81 | 0.21 | 0.59 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 83.00 | 1.15 | 1.50 | 1.33 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.21 | 0.48 | 0.12 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 84.00 | 0.75 | 1.10 | 0.93 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | 0.37 | 0.11 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 85.00 | 0.45 | 0.80 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.28 | 0.09 | -0.04 | 5/8/2026 | 5/20/2026 4:00:00 PM EST |
| 86.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.26 | 0.20 | 0.08 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 87.00 | 0.15 | 1.20 | 0.68 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.06 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 88.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.04 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 89.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.03 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.03 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 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 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 71.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 1.60 | 0.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.01 | 0.01 | -0.02 | 4/28/2026 | 5/20/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | -0.02 | 0.01 | -0.02 | 5/5/2026 | 5/20/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | -0.02 | 0.01 | -0.02 | 4/30/2026 | 5/20/2026 4:00:00 PM EST |
| 76.00 | 0.10 | 2.15 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.49 | -0.06 | 0.03 | -0.03 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 77.00 | 0.10 | 2.40 | 1.25 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.47 | -0.08 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 78.00 | 0.20 | 0.65 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.28 | -0.15 | 0.05 | -0.05 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 79.00 | 0.30 | 1.50 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.18 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 80.00 | 0.45 | 0.75 | 0.60 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.25 | 0.08 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 81.00 | 0.65 | 1.00 | 0.83 | 0.78 | -0.27 | -25.72% | 0.01 | 1 | 62 | 0.23 | -0.31 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 82.00 | 1.05 | 1.40 | 1.23 | 1.05 | -0.50 | -32.26% | 0.01 | 211 | 1,876 | 0.22 | -0.41 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 83.00 | 1.45 | 1.80 | 1.63 | % | 0.02 | 0 | 0 | 0.22 | -0.52 | 0.12 | -0.05 | 5/20/2026 4:00:00 PM EST | |||
| 84.00 | 2.05 | 2.40 | 2.23 | % | 0.03 | 0 | 0 | 0.22 | -0.63 | 0.11 | -0.05 | 5/20/2026 4:00:00 PM EST | |||
| 85.00 | 2.80 | 3.30 | 3.05 | % | 0.04 | 0 | 0 | 0.24 | -0.72 | 0.09 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 86.00 | 2.90 | 5.60 | 4.25 | % | 0.05 | 0 | 0 | 0.53 | -0.80 | 0.08 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 87.00 | 3.90 | 6.60 | 5.25 | % | 0.06 | 0 | 0 | 0.58 | -0.86 | 0.06 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 88.00 | 4.70 | 7.50 | 6.10 | % | 0.07 | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 89.00 | 5.50 | 8.40 | 6.95 | % | 0.08 | 0 | 0 | 0.64 | -0.95 | 0.03 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 90.00 | 6.50 | 9.40 | 7.95 | % | 0.09 | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 91.00 | 7.60 | 10.40 | 9.00 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 92.00 | 8.40 | 11.40 | 9.90 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 93.00 | 9.60 | 12.30 | 10.95 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 94.00 | 9.80 | 13.40 | 11.60 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 95.00 | 11.80 | 14.40 | 13.10 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST |