Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $75.73 as of 4/10/2026 8:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.70 | 37.50 | 36.10 | % | 0.90 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 45.00 | 29.70 | 32.50 | 31.10 | % | 0.69 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 50.00 | 24.70 | 27.50 | 26.10 | 25.51 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 55.00 | 19.80 | 22.20 | 21.00 | % | 0.38 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 57.00 | 17.80 | 20.20 | 19.00 | % | 0.33 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 58.00 | 16.80 | 19.20 | 18.00 | % | 0.31 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 59.00 | 15.80 | 18.20 | 17.00 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 60.00 | 14.80 | 17.20 | 16.00 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 61.00 | 13.80 | 16.20 | 15.00 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 62.00 | 12.80 | 15.20 | 14.00 | 13.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:07 PM EST |
| 63.00 | 11.80 | 14.20 | 13.00 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 64.00 | 10.80 | 13.20 | 12.00 | % | 0.19 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 65.00 | 10.10 | 12.40 | 11.25 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:07 PM EST |
| 66.00 | 9.30 | 11.00 | 10.15 | 8.38 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:07 PM EST |
| 67.00 | 8.30 | 10.00 | 9.15 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 68.00 | 7.30 | 9.10 | 8.20 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:07 PM EST |
| 69.00 | 6.30 | 8.20 | 7.25 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:07 PM EST |
| 70.00 | 5.30 | 7.00 | 6.15 | 3.96 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.82 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/17/2026 4:00:07 PM EST |
| 71.00 | 4.50 | 6.00 | 5.25 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | 0.97 | 0.03 | -0.03 | 4/10/2026 | 4/17/2026 4:00:07 PM EST |
| 72.00 | 3.50 | 4.90 | 4.20 | 4.30 | +0.80 | +22.86% | 0.06 | 2 | 11 | 0.63 | 0.92 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 73.00 | 2.60 | 4.30 | 3.45 | 2.44 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.65 | 0.86 | 0.08 | -0.06 | 4/8/2026 | 4/17/2026 4:00:07 PM EST |
| 74.00 | 1.80 | 2.25 | 2.03 | % | 0.03 | 0 | 6 | 0.19 | 0.77 | 0.12 | -0.07 | 4/17/2026 4:00:07 PM EST | |||
| 75.00 | 1.30 | 1.55 | 1.43 | 1.45 | +0.10 | +7.41% | 0.02 | 4 | 29 | 0.23 | 0.64 | 0.15 | -0.08 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 76.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.13 | -13.27% | 0.01 | 22 | 28 | 0.21 | 0.48 | 0.17 | -0.08 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 77.00 | 0.15 | 0.60 | 0.38 | 0.42 | -0.08 | -16.00% | 0.00 | 16 | 16 | 0.19 | 0.32 | 0.15 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 78.00 | 0.10 | 0.30 | 0.20 | 0.37 | +0.12 | +48.00% | 0.00 | 14 | 30 | 0.21 | 0.19 | 0.11 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 79.00 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.10 | 0.07 | -0.03 | 4/6/2026 | 4/17/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.04 | -0.02 | 4/17/2026 4:00:07 PM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.02 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.68 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 7 | 0.41 | -0.03 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 72.00 | 0.05 | 0.35 | 0.20 | 0.19 | +0.09 | +90.00% | 0.00 | 3 | 12 | 0.31 | -0.08 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 73.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 4 | 39 | 0.26 | -0.14 | 0.08 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 74.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.18 | -32.15% | 0.00 | 10 | 34 | 0.24 | -0.23 | 0.12 | -0.07 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 75.00 | 0.55 | 0.80 | 0.68 | 0.46 | -0.41 | -47.13% | 0.01 | 5 | 51 | 0.25 | -0.36 | 0.15 | -0.08 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 76.00 | 1.00 | 1.25 | 1.13 | 0.90 | -0.65 | -41.94% | 0.01 | 14 | 1,875 | 0.25 | -0.52 | 0.17 | -0.08 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 77.00 | 1.50 | 1.80 | 1.65 | 1.70 | % | 0.02 | 51 | 0 | 0.22 | -0.68 | 0.15 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 78.00 | 1.70 | 2.80 | 2.25 | % | 0.03 | 0 | 0 | 0.34 | -0.81 | 0.11 | -0.05 | 4/17/2026 4:00:07 PM EST | |||
| 79.00 | 2.20 | 3.70 | 2.95 | % | 0.04 | 0 | 0 | 0.38 | -0.90 | 0.07 | -0.03 | 4/17/2026 4:00:07 PM EST | |||
| 80.00 | 3.00 | 4.70 | 3.85 | % | 0.05 | 0 | 0 | 0.44 | -0.96 | 0.04 | -0.02 | 4/17/2026 4:00:07 PM EST | |||
| 81.00 | 4.00 | 5.80 | 4.90 | % | 0.06 | 0 | 0 | 0.54 | -0.98 | 0.02 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 82.00 | 4.90 | 6.80 | 5.85 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 83.00 | 6.10 | 7.80 | 6.95 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 84.00 | 7.10 | 8.80 | 7.95 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 85.00 | 8.10 | 9.80 | 8.95 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 86.00 | 9.10 | 10.80 | 9.95 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 87.00 | 10.00 | 12.00 | 11.00 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 88.00 | 10.80 | 13.20 | 12.00 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 90.00 | 12.80 | 15.20 | 14.00 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST |