Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $84.03 as of 8/7/2026 7:48:21 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 | 36.80 | 40.90 | 38.85 | % | 0.86 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 32.10 | 35.90 | 34.00 | 35.33 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 55.00 | 27.30 | 30.90 | 29.10 | 30.33 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 23.40 | 25.90 | 24.65 | 26.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 17.30 | 20.90 | 19.10 | % | 0.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 68.00 | 15.50 | 17.90 | 16.70 | % | 0.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 69.00 | 14.50 | 16.90 | 15.70 | % | 0.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 70.00 | 13.50 | 15.90 | 14.70 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 71.00 | 12.50 | 14.90 | 13.70 | % | 0.19 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 72.00 | 11.50 | 13.90 | 12.70 | % | 0.18 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 73.00 | 10.50 | 12.90 | 11.70 | % | 0.16 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 74.00 | 8.50 | 11.20 | 9.85 | % | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 75.00 | 8.50 | 10.20 | 9.35 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 76.00 | 7.30 | 9.20 | 8.25 | 7.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:03 PM EST |
| 77.00 | 6.30 | 8.20 | 7.25 | % | 0.09 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 78.00 | 5.60 | 7.20 | 6.40 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | 0.99 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 79.00 | 4.30 | 6.10 | 5.20 | % | 0.07 | 0 | 0 | 0.68 | 0.97 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 80.00 | 3.70 | 4.70 | 4.20 | 6.28 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.49 | 0.90 | 0.05 | -0.03 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 81.00 | 2.75 | 4.30 | 3.53 | % | 0.04 | 0 | 0 | 0.57 | 0.84 | 0.08 | -0.04 | 8/7/2026 4:00:03 PM EST | |||
| 82.00 | 1.00 | 2.95 | 1.98 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.40 | 0.75 | 0.12 | -0.05 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 83.00 | 1.30 | 2.00 | 1.65 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.27 | 0.62 | 0.15 | -0.06 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 84.00 | 0.55 | 1.10 | 0.83 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.21 | 0.46 | 0.16 | -0.07 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.55 | -52.39% | 0.01 | 3 | 32 | 0.22 | 0.31 | 0.15 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 86.00 | 0.20 | 0.55 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.19 | 0.11 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 87.00 | 0.10 | 0.35 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | 0.12 | 0.08 | -0.04 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.05 | 0.05 | -0.02 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.02 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.03 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.11 | -45.84% | 0.00 | 2 | 10 | 0.27 | -0.10 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 81.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.09 | -31.04% | 0.00 | 5 | 5 | 0.23 | -0.16 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 82.00 | 0.30 | 0.60 | 0.45 | 0.31 | -1.64 | -84.11% | 0.01 | 1 | 5 | 0.24 | -0.25 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 83.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.05 | +8.34% | 0.01 | 4 | 4 | 0.20 | -0.38 | 0.15 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 84.00 | 0.90 | 1.20 | 1.05 | 0.80 | -0.06 | -6.98% | 0.01 | 3 | 56 | 0.19 | -0.54 | 0.16 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 0.90 | 2.50 | 1.70 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.41 | -0.69 | 0.15 | -0.06 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 86.00 | 1.80 | 2.85 | 2.33 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.81 | 0.11 | -0.05 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 87.00 | 2.10 | 3.80 | 2.95 | % | 0.03 | 0 | 0 | 0.39 | -0.89 | 0.08 | -0.04 | 8/7/2026 4:00:03 PM EST | |||
| 88.00 | 3.10 | 4.60 | 3.85 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.95 | 0.05 | -0.02 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 89.00 | 3.90 | 5.70 | 4.80 | % | 0.05 | 0 | 0 | 0.49 | -0.98 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 90.00 | 4.90 | 6.50 | 5.70 | % | 0.06 | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 91.00 | 5.90 | 7.50 | 6.70 | % | 0.07 | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 92.00 | 6.90 | 8.50 | 7.70 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 93.00 | 7.90 | 9.50 | 8.70 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 94.00 | 8.90 | 10.50 | 9.70 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 95.00 | 9.90 | 11.50 | 10.70 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 96.00 | 10.20 | 12.50 | 11.35 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 97.00 | 11.20 | 13.50 | 12.35 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 98.00 | 12.20 | 14.50 | 13.35 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 99.00 | 13.40 | 15.90 | 14.65 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |