Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $79.02 as of 9/3/2026 1:39:33 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 | 33.60 | 37.10 | 35.35 | % | 0.79 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 50.00 | 28.60 | 32.10 | 30.35 | % | 0.61 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 55.00 | 23.60 | 27.10 | 25.35 | % | 0.46 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 60.00 | 18.80 | 21.80 | 20.30 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 65.00 | 14.20 | 16.60 | 15.40 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 67.00 | 12.30 | 14.40 | 13.35 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 68.00 | 11.00 | 13.60 | 12.30 | 11.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:59 PM EST |
| 69.00 | 10.10 | 12.60 | 11.35 | 10.86 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:59 PM EST |
| 70.00 | 9.20 | 11.60 | 10.40 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 71.00 | 8.40 | 10.40 | 9.40 | % | 0.13 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 72.00 | 7.50 | 9.30 | 8.40 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 73.00 | 6.40 | 8.40 | 7.40 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 74.00 | 5.30 | 7.60 | 6.45 | % | 0.09 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 75.00 | 4.50 | 6.30 | 5.40 | % | 0.07 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 9/3/2026 3:59:59 PM EST | |||
| 76.00 | 3.30 | 5.50 | 4.40 | % | 0.06 | 0 | 0 | 0.61 | 0.97 | 0.03 | -0.03 | 9/3/2026 3:59:59 PM EST | |||
| 77.00 | 2.70 | 4.40 | 3.55 | % | 0.05 | 0 | 0 | 0.51 | 0.91 | 0.06 | -0.05 | 9/3/2026 3:59:59 PM EST | |||
| 78.00 | 1.85 | 3.40 | 2.63 | % | 0.03 | 0 | 0 | 0.43 | 0.85 | 0.10 | -0.06 | 9/3/2026 3:59:59 PM EST | |||
| 79.00 | 1.35 | 2.00 | 1.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.26 | 0.74 | 0.14 | -0.07 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 80.00 | 0.85 | 1.15 | 1.00 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.16 | 0.58 | 0.18 | -0.07 | 9/1/2026 | 9/3/2026 3:59:59 PM EST |
| 81.00 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.17 | 0.40 | 0.17 | -0.06 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 82.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.19 | 0.24 | 0.14 | -0.05 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 83.00 | 0.10 | 1.25 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.19 | 0.13 | 0.09 | -0.03 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 84.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.23 | 0.06 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.02 | -0.01 | 9/3/2026 3:59:59 PM EST | |||
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 96.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 71.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | -0.01 | 0.01 | -0.01 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.03 | 0.03 | -0.03 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 77.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | -0.09 | 0.06 | -0.05 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 78.00 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | -0.15 | 0.10 | -0.06 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.23 | -0.26 | 0.14 | -0.07 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.42 | 0.18 | -0.07 | 8/24/2026 | 9/3/2026 3:59:59 PM EST |
| 81.00 | 0.35 | 1.60 | 0.98 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.60 | 0.17 | -0.06 | 8/11/2026 | 9/3/2026 3:59:59 PM EST |
| 82.00 | 1.50 | 2.75 | 2.13 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.76 | 0.14 | -0.05 | 8/17/2026 | 9/3/2026 3:59:59 PM EST |
| 83.00 | 2.00 | 3.80 | 2.90 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | -0.87 | 0.09 | -0.03 | 8/11/2026 | 9/3/2026 3:59:59 PM EST |
| 84.00 | 3.10 | 4.60 | 3.85 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.94 | 0.05 | -0.02 | 8/5/2026 | 9/3/2026 3:59:59 PM EST |
| 85.00 | 4.10 | 5.70 | 4.90 | % | 0.06 | 0 | 0 | 0.56 | -0.98 | 0.02 | -0.01 | 9/3/2026 3:59:59 PM EST | |||
| 86.00 | 4.90 | 6.70 | 5.80 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 9/3/2026 3:59:59 PM EST |
| 87.00 | 5.80 | 8.20 | 7.00 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 88.00 | 6.80 | 8.80 | 7.80 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 89.00 | 7.50 | 10.00 | 8.75 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 90.00 | 8.80 | 11.20 | 10.00 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 91.00 | 9.60 | 12.90 | 11.25 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 92.00 | 10.70 | 13.20 | 11.95 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 93.00 | 11.70 | 14.20 | 12.95 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 94.00 | 12.90 | 15.90 | 14.40 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 95.00 | 13.90 | 16.90 | 15.40 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 96.00 | 14.90 | 17.90 | 16.40 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 97.00 | 15.90 | 18.90 | 17.40 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST |