Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $77.92 as of 6/5/2026 1:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.70 | 35.70 | 33.70 | % | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 50.00 | 26.70 | 30.60 | 28.65 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 55.00 | 21.80 | 25.60 | 23.70 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 60.00 | 16.90 | 20.10 | 18.50 | % | 0.31 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 65.00 | 12.00 | 15.30 | 13.65 | % | 0.21 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 68.00 | 9.10 | 13.00 | 11.05 | % | 0.16 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 69.00 | 8.20 | 12.10 | 10.15 | % | 0.15 | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 70.00 | 7.30 | 11.20 | 9.25 | % | 0.13 | 0 | 0 | 0.56 | 0.85 | 0.03 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 71.00 | 6.40 | 10.30 | 8.35 | % | 0.12 | 0 | 0 | 0.53 | 0.83 | 0.03 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 72.00 | 5.50 | 9.40 | 7.45 | % | 0.10 | 0 | 0 | 0.51 | 0.80 | 0.03 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 73.00 | 4.60 | 8.60 | 6.60 | % | 0.09 | 0 | 0 | 0.49 | 0.76 | 0.04 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 74.00 | 3.80 | 7.80 | 5.80 | % | 0.08 | 0 | 0 | 0.47 | 0.73 | 0.04 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 75.00 | 3.00 | 7.00 | 5.00 | % | 0.07 | 0 | 0 | 0.45 | 0.69 | 0.04 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 76.00 | 2.35 | 6.20 | 4.28 | % | 0.06 | 0 | 0 | 0.43 | 0.64 | 0.05 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 77.00 | 1.75 | 5.70 | 3.73 | % | 0.05 | 0 | 0 | 0.25 | 0.60 | 0.05 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 78.00 | 1.20 | 4.60 | 2.90 | % | 0.04 | 0 | 0 | 0.23 | 0.55 | 0.05 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 79.00 | 0.70 | 3.70 | 2.20 | % | 0.03 | 0 | 0 | 0.21 | 0.49 | 0.06 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 80.00 | 0.25 | 4.20 | 2.23 | % | 0.03 | 0 | 0 | 0.24 | 0.43 | 0.06 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 81.00 | 0.05 | 3.70 | 1.88 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.06 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.31 | 0.31 | 0.06 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 83.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.05 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.05 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.45 | 0.16 | 0.04 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 86.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.03 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.03 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 88.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.36 | 0.04 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 89.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.35 | 0.03 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.59 | -0.10 | 0.02 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 69.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.03 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 71.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.03 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.03 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.47 | -0.24 | 0.04 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.45 | -0.27 | 0.04 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.44 | -0.31 | 0.04 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 76.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.41 | -0.36 | 0.05 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 77.00 | 0.20 | 4.00 | 2.10 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.05 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 78.00 | 1.95 | 4.40 | 3.18 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.45 | 0.05 | -0.03 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 79.00 | 1.15 | 4.90 | 3.03 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.06 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 80.00 | 1.75 | 5.50 | 3.63 | % | 0.05 | 0 | 0 | 0.24 | -0.57 | 0.06 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 81.00 | 2.40 | 4.90 | 3.65 | % | 0.05 | 0 | 0 | 0.31 | -0.64 | 0.06 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 82.00 | 4.10 | 6.70 | 5.40 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.06 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 83.00 | 3.90 | 7.40 | 5.65 | % | 0.07 | 0 | 0 | 0.41 | -0.74 | 0.05 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 84.00 | 4.70 | 8.20 | 6.45 | % | 0.08 | 0 | 0 | 0.42 | -0.81 | 0.05 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 85.00 | 5.60 | 9.00 | 7.30 | % | 0.09 | 0 | 0 | 0.43 | -0.84 | 0.04 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 86.00 | 6.50 | 9.90 | 8.20 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 87.00 | 7.40 | 10.80 | 9.10 | % | 0.10 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 88.00 | 8.30 | 11.70 | 10.00 | % | 0.11 | 0 | 0 | 0.49 | -0.96 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 89.00 | 9.30 | 12.70 | 11.00 | % | 0.12 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 90.00 | 10.30 | 13.60 | 11.95 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 91.00 | 11.30 | 14.60 | 12.95 | % | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 92.00 | 12.20 | 15.60 | 13.90 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 95.00 | 14.50 | 18.60 | 16.55 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |