Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $85.00 as of 8/4/2026 7:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.20 | 56.70 | 54.95 | % | 1.83 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 32.50 | 50.30 | 54.30 | 52.30 | % | 1.61 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 35.00 | 47.70 | 51.90 | 49.80 | 44.20 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:10 PM EST |
| 37.50 | 45.30 | 49.40 | 47.35 | % | 1.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 40.00 | 42.80 | 46.90 | 44.85 | 42.56 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 4:00:10 PM EST |
| 42.50 | 40.30 | 43.90 | 42.10 | % | 0.99 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 45.00 | 38.20 | 41.90 | 40.05 | 35.80 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:10 PM EST |
| 47.50 | 35.70 | 38.90 | 37.30 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 50.00 | 33.30 | 36.40 | 34.85 | 30.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:10 PM EST |
| 52.50 | 30.80 | 33.90 | 32.35 | 28.10 | 0.00 | 0.00% | 0.62 | 0 | 37 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:10 PM EST |
| 55.00 | 29.30 | 30.60 | 29.95 | 28.45 | 0.00 | 0.00% | 0.54 | 0 | 127 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 4:00:10 PM EST |
| 57.50 | 26.90 | 28.10 | 27.50 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 66 | 0.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 4:00:10 PM EST |
| 60.00 | 24.40 | 25.60 | 25.00 | 23.20 | 0.00 | 0.00% | 0.42 | 0 | 319 | 0.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 4:00:10 PM EST |
| 62.50 | 21.90 | 23.10 | 22.50 | 13.25 | 0.00 | 0.00% | 0.36 | 0 | 123 | 0.65 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 8/4/2026 4:00:10 PM EST |
| 65.00 | 19.40 | 20.70 | 20.05 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 449 | 0.61 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 8/4/2026 4:00:10 PM EST |
| 67.50 | 17.00 | 18.10 | 17.55 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 907 | 0.52 | 0.98 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 70.00 | 14.60 | 15.70 | 15.15 | 11.27 | 0.00 | 0.00% | 0.22 | 0 | 824 | 0.47 | 0.96 | 0.01 | -0.02 | 7/17/2026 | 8/4/2026 4:00:10 PM EST |
| 72.50 | 12.20 | 13.30 | 12.75 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 1,226 | 0.42 | 0.94 | 0.01 | -0.02 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 75.00 | 10.10 | 10.80 | 10.45 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 702 | 0.28 | 0.90 | 0.02 | -0.02 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 77.50 | 7.70 | 8.40 | 8.05 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 407 | 0.24 | 0.85 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 80.00 | 5.70 | 6.30 | 6.00 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 956 | 0.24 | 0.78 | 0.04 | -0.03 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 82.50 | 4.10 | 4.40 | 4.25 | 3.96 | 0.00 | 0.00% | 0.05 | 0 | 828 | 0.24 | 0.66 | 0.05 | -0.03 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 85.00 | 2.70 | 3.20 | 2.95 | 2.65 | +0.10 | +3.93% | 0.03 | 14 | 1,892 | 0.25 | 0.52 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 87.50 | 1.65 | 2.20 | 1.93 | 1.65 | +0.15 | +10.00% | 0.02 | 337 | 1,200 | 0.25 | 0.37 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 90.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.10 | +11.77% | 0.01 | 1 | 2,372 | 0.23 | 0.24 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 92.50 | 0.50 | 0.60 | 0.55 | 0.45 | -0.05 | -10.00% | 0.01 | 3 | 104 | 0.23 | 0.16 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.23 | 0.10 | 0.02 | -0.02 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.25 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 8/4/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 0.30 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 280 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 4:00:10 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:10 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.42 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.42 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 8/4/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 762 | 0.51 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.34 | -0.04 | 0.01 | -0.02 | 7/17/2026 | 8/4/2026 4:00:10 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.29 | -0.06 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.27 | -0.10 | 0.02 | -0.02 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 77.50 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,952 | 0.26 | -0.15 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 80.00 | 0.95 | 2.05 | 1.50 | 1.00 | -0.41 | -29.08% | 0.02 | 2 | 156 | 0.30 | -0.22 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 82.50 | 1.65 | 2.70 | 2.18 | 1.70 | -0.05 | -2.86% | 0.03 | 164 | 1,517 | 0.28 | -0.34 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 85.00 | 2.65 | 4.40 | 3.53 | 2.75 | -0.05 | -1.79% | 0.04 | 325 | 486 | 0.30 | -0.48 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 87.50 | 4.00 | 4.30 | 4.15 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.23 | -0.63 | 0.06 | -0.03 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 90.00 | 5.70 | 6.20 | 5.95 | 9.95 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.22 | -0.76 | 0.05 | -0.03 | 6/22/2026 | 8/4/2026 4:00:10 PM EST |
| 92.50 | 7.80 | 8.50 | 8.15 | % | 0.09 | 0 | 0 | 0.28 | -0.84 | 0.04 | -0.02 | 8/4/2026 4:00:10 PM EST | |||
| 95.00 | 10.00 | 11.00 | 10.50 | % | 0.11 | 0 | 81 | 0.33 | -0.90 | 0.02 | -0.02 | 8/4/2026 4:00:10 PM EST | |||
| 100.00 | 13.40 | 17.50 | 15.45 | % | 0.15 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 8/4/2026 4:00:10 PM EST | |||
| 105.00 | 18.90 | 22.00 | 20.45 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 110.00 | 23.90 | 27.00 | 25.45 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST |