Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $83.20 as of 7/29/2026 2:35:35 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 | 37.70 | 41.90 | 39.80 | % | 0.88 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 50.00 | 32.80 | 36.60 | 34.70 | % | 0.69 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 55.00 | 27.80 | 31.90 | 29.85 | % | 0.54 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 60.00 | 22.80 | 26.90 | 24.85 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 65.00 | 17.80 | 21.80 | 19.80 | % | 0.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 68.00 | 14.80 | 18.90 | 16.85 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 69.00 | 13.80 | 17.90 | 15.85 | % | 0.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 70.00 | 12.80 | 17.00 | 14.90 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 71.00 | 11.90 | 15.90 | 13.90 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 72.00 | 10.90 | 15.10 | 13.00 | % | 0.18 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 7/29/2026 4:00:00 PM EST | |||
| 73.00 | 9.90 | 14.10 | 12.00 | % | 0.16 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 7/29/2026 4:00:00 PM EST | |||
| 74.00 | 8.50 | 13.20 | 10.85 | % | 0.15 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.02 | 7/29/2026 4:00:00 PM EST | |||
| 75.00 | 8.00 | 12.30 | 10.15 | % | 0.14 | 0 | 0 | 1.01 | 0.96 | 0.02 | -0.03 | 7/29/2026 4:00:00 PM EST | |||
| 76.00 | 7.00 | 11.20 | 9.10 | % | 0.12 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.04 | 7/29/2026 4:00:00 PM EST | |||
| 77.00 | 6.10 | 9.50 | 7.80 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | 0.90 | 0.03 | -0.06 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 78.00 | 5.30 | 8.60 | 6.95 | 5.60 | -0.40 | -6.67% | 0.09 | 1 | 1 | 0.86 | 0.88 | 0.03 | -0.07 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 79.00 | 4.30 | 7.70 | 6.00 | % | 0.08 | 0 | 0 | 0.81 | 0.83 | 0.04 | -0.09 | 7/29/2026 4:00:00 PM EST | |||
| 80.00 | 4.30 | 6.80 | 5.55 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.76 | 0.79 | 0.05 | -0.10 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 81.00 | 4.20 | 5.90 | 5.05 | 3.88 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.51 | 0.75 | 0.05 | -0.11 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 82.00 | 3.40 | 4.60 | 4.00 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.69 | 0.06 | -0.12 | 7/9/2026 | 7/29/2026 4:00:00 PM EST |
| 83.00 | 3.00 | 3.90 | 3.45 | 3.30 | +0.70 | +26.93% | 0.04 | 10 | 40 | 0.46 | 0.63 | 0.06 | -0.12 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 84.00 | 2.40 | 3.30 | 2.85 | 3.00 | +0.85 | +39.54% | 0.03 | 15 | 3,866 | 0.46 | 0.57 | 0.07 | -0.13 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 85.00 | 1.85 | 2.75 | 2.30 | 2.30 | +0.50 | +27.78% | 0.03 | 31 | 114 | 0.45 | 0.50 | 0.07 | -0.13 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 86.00 | 0.80 | 2.15 | 1.48 | 1.89 | +0.49 | +35.00% | 0.02 | 3 | 2 | 0.37 | 0.43 | 0.07 | -0.12 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 87.00 | 1.10 | 1.85 | 1.48 | 1.53 | +0.41 | +36.61% | 0.02 | 18 | 7 | 0.45 | 0.37 | 0.07 | -0.12 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 88.00 | 0.80 | 1.45 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.30 | 0.06 | -0.11 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 89.00 | 0.25 | 1.20 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.25 | 0.05 | -0.10 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.21 | 0.05 | -0.09 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.16 | +47.06% | 0.00 | 36 | 2 | 0.51 | 0.16 | 0.04 | -0.08 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 92.00 | 0.20 | 1.00 | 0.60 | 0.40 | +0.35 | +700.00% | 0.01 | 2 | 1 | 0.50 | 0.13 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 0.90 | 0.45 | 0.35 | % | 0.00 | 10 | 0 | 0.65 | 0.10 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 4:00:00 PM EST | |
| 94.00 | 0.00 | 0.85 | 0.43 | 0.25 | % | 0.00 | 4 | 0 | 0.68 | 0.07 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:00 PM EST | |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.20 | % | 0.01 | 2 | 0 | 0.82 | 0.05 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 4:00:00 PM EST | |
| 96.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 1 | 0.72 | 0.04 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 68.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.01 | -0.01 | 7/29/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 7/29/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.35 | 1.18 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.03 | 0.01 | -0.02 | 7/6/2026 | 7/29/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.21 | -0.04 | 0.02 | -0.03 | 7/29/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.15 | -0.06 | 0.02 | -0.04 | 7/29/2026 4:00:00 PM EST | |||
| 77.00 | 0.10 | 2.45 | 1.28 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.10 | 0.03 | -0.06 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 1.90 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.12 | 0.03 | -0.07 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 79.00 | 0.20 | 1.05 | 0.63 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.17 | 0.04 | -0.09 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 80.00 | 0.40 | 1.25 | 0.83 | 0.87 | -0.18 | -17.15% | 0.01 | 6 | 210 | 0.48 | -0.21 | 0.05 | -0.10 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 81.00 | 0.85 | 1.30 | 1.08 | 1.08 | -0.46 | -29.87% | 0.01 | 781 | 3,850 | 0.49 | -0.25 | 0.05 | -0.11 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 82.00 | 1.15 | 1.60 | 1.38 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | -0.31 | 0.06 | -0.12 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 83.00 | 1.45 | 1.90 | 1.68 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.47 | -0.37 | 0.06 | -0.12 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 84.00 | 1.35 | 2.30 | 1.83 | 2.28 | -0.42 | -15.56% | 0.02 | 288 | 10 | 0.42 | -0.43 | 0.07 | -0.13 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 85.00 | 2.15 | 3.60 | 2.88 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.52 | -0.50 | 0.07 | -0.13 | 6/26/2026 | 7/29/2026 4:00:00 PM EST |
| 86.00 | 2.70 | 3.40 | 3.05 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.45 | -0.57 | 0.07 | -0.12 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 87.00 | 3.30 | 4.00 | 3.65 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.63 | 0.07 | -0.12 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 88.00 | 2.90 | 4.70 | 3.80 | % | 0.04 | 0 | 0 | 0.52 | -0.70 | 0.06 | -0.11 | 7/29/2026 4:00:00 PM EST | |||
| 89.00 | 3.20 | 6.30 | 4.75 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.71 | -0.75 | 0.05 | -0.10 | 6/26/2026 | 7/29/2026 4:00:00 PM EST |
| 90.00 | 4.20 | 7.10 | 5.65 | % | 0.06 | 0 | 0 | 0.73 | -0.79 | 0.05 | -0.09 | 7/29/2026 4:00:00 PM EST | |||
| 91.00 | 5.10 | 8.00 | 6.55 | % | 0.07 | 0 | 0 | 0.76 | -0.84 | 0.04 | -0.08 | 7/29/2026 4:00:00 PM EST | |||
| 92.00 | 6.30 | 8.90 | 7.60 | % | 0.08 | 0 | 0 | 0.80 | -0.87 | 0.04 | -0.07 | 7/29/2026 4:00:00 PM EST | |||
| 93.00 | 7.20 | 9.80 | 8.50 | % | 0.09 | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.06 | 7/29/2026 4:00:00 PM EST | |||
| 94.00 | 7.90 | 10.70 | 9.30 | % | 0.10 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.05 | 7/29/2026 4:00:00 PM EST | |||
| 95.00 | 9.10 | 11.70 | 10.40 | % | 0.11 | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.04 | 7/29/2026 4:00:00 PM EST | |||
| 96.00 | 9.60 | 12.70 | 11.15 | % | 0.12 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.03 | 7/29/2026 4:00:00 PM EST |