Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $77.43 as of 8/18/2026 8:54:32 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 | 31.00 | 33.80 | 32.40 | % | 0.72 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 50.00 | 26.40 | 29.30 | 27.85 | % | 0.56 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 55.00 | 21.00 | 24.70 | 22.85 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 60.00 | 16.00 | 19.20 | 17.60 | % | 0.29 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 65.00 | 11.30 | 14.30 | 12.80 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 67.00 | 9.40 | 12.30 | 10.85 | % | 0.16 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 68.00 | 8.40 | 11.10 | 9.75 | % | 0.14 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 69.00 | 7.50 | 9.90 | 8.70 | % | 0.13 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 70.00 | 6.50 | 9.10 | 7.80 | % | 0.11 | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 71.00 | 5.60 | 8.00 | 6.80 | % | 0.10 | 0 | 0 | 0.58 | 0.91 | 0.03 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 72.00 | 4.70 | 6.90 | 5.80 | % | 0.08 | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 73.00 | 3.80 | 6.00 | 4.90 | % | 0.07 | 0 | 0 | 0.47 | 0.84 | 0.05 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 74.00 | 3.20 | 5.00 | 4.10 | % | 0.06 | 0 | 0 | 0.42 | 0.79 | 0.06 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 75.00 | 2.10 | 4.10 | 3.10 | % | 0.04 | 0 | 0 | 0.38 | 0.75 | 0.07 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 76.00 | 2.35 | 2.85 | 2.60 | % | 0.03 | 0 | 0 | 0.23 | 0.68 | 0.09 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 77.00 | 1.75 | 2.15 | 1.95 | % | 0.03 | 0 | 0 | 0.23 | 0.59 | 0.10 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 78.00 | 1.20 | 1.60 | 1.40 | 1.60 | % | 0.02 | 1 | 0 | 0.22 | 0.49 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 79.00 | 0.65 | 1.20 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.21 | 0.39 | 0.10 | -0.05 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 80.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.21 | 0.30 | 0.09 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 81.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.52 | -50.98% | 0.01 | 14 | 34 | 0.23 | 0.23 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 82.00 | 0.25 | 0.45 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.24 | 0.18 | 0.06 | -0.04 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.11 | 0.05 | -0.03 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.04 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.03 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 86.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | 0.04 | 0.02 | -0.01 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | 0.03 | 0.02 | -0.01 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/18/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 91.00 | 0.00 | 1.35 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 97.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 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 | 2.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.02 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 71.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.09 | 0.03 | -0.04 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 72.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.12 | 0.04 | -0.05 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 73.00 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | -0.16 | 0.05 | -0.05 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 74.00 | 0.10 | 0.70 | 0.40 | 0.40 | -0.50 | -55.56% | 0.01 | 8 | 6 | 0.24 | -0.21 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 75.00 | 0.45 | 0.95 | 0.70 | 0.57 | % | 0.01 | 1 | 0 | 0.27 | -0.25 | 0.07 | -0.06 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 76.00 | 0.70 | 1.60 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.32 | 0.09 | -0.06 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 77.00 | 1.00 | 1.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.41 | 0.10 | -0.06 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 78.00 | 1.50 | 1.75 | 1.63 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.51 | 0.11 | -0.05 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 79.00 | 2.00 | 2.40 | 2.20 | % | 0.03 | 0 | 0 | 0.22 | -0.61 | 0.10 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 80.00 | 2.55 | 3.30 | 2.93 | 2.90 | +2.14 | +281.58% | 0.04 | 5 | 3 | 0.29 | -0.70 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 81.00 | 3.20 | 4.00 | 3.60 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.77 | 0.07 | -0.04 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 82.00 | 3.80 | 6.00 | 4.90 | % | 0.06 | 0 | 0 | 0.50 | -0.82 | 0.06 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 83.00 | 4.50 | 6.50 | 5.50 | % | 0.07 | 0 | 0 | 0.46 | -0.89 | 0.05 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 84.00 | 5.40 | 7.60 | 6.50 | % | 0.08 | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 85.00 | 6.20 | 8.60 | 7.40 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.94 | 0.03 | -0.02 | 7/31/2026 | 8/18/2026 4:00:06 PM EST |
| 86.00 | 7.10 | 9.80 | 8.45 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -0.96 | 0.02 | -0.01 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 87.00 | 8.10 | 10.80 | 9.45 | % | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 88.00 | 9.10 | 11.70 | 10.40 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 89.00 | 9.90 | 13.00 | 11.45 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 90.00 | 10.70 | 14.00 | 12.35 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 91.00 | 11.80 | 15.10 | 13.45 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 92.00 | 12.60 | 16.00 | 14.30 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 93.00 | 13.90 | 17.00 | 15.45 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 94.00 | 14.80 | 18.00 | 16.40 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 95.00 | 15.60 | 19.00 | 17.30 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 96.00 | 16.90 | 20.00 | 18.45 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 97.00 | 17.80 | 21.20 | 19.50 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST |