Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.58 as of 6/3/2026 3:45:03 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 | 37.70 | 41.30 | 39.50 | 40.90 | 0.00 | 0.00% | 0.99 | 0 | 3 | 8.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 45.00 | 32.70 | 36.30 | 34.50 | 35.91 | 0.00 | 0.00% | 0.77 | 0 | 3 | 6.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 50.00 | 27.70 | 31.30 | 29.50 | % | 0.59 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 55.00 | 22.70 | 26.30 | 24.50 | % | 0.45 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 60.00 | 17.70 | 21.30 | 19.50 | 20.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 61.00 | 16.70 | 20.30 | 18.50 | 20.21 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 62.00 | 15.70 | 19.30 | 17.50 | 19.31 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 63.00 | 14.70 | 18.30 | 16.50 | 16.89 | -1.06 | -5.91% | 0.26 | 1 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 64.00 | 13.70 | 17.30 | 15.50 | 15.90 | -1.15 | -6.75% | 0.24 | 1 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 65.00 | 12.70 | 16.30 | 14.50 | 14.70 | -1.43 | -8.87% | 0.22 | 1 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 66.00 | 11.70 | 15.30 | 13.50 | 13.72 | -1.51 | -9.92% | 0.20 | 1 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 67.00 | 10.70 | 14.30 | 12.50 | % | 0.19 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 68.00 | 9.70 | 13.30 | 11.50 | 14.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:55 PM EST |
| 69.00 | 8.70 | 12.30 | 10.50 | 10.94 | -2.87 | -20.79% | 0.15 | 4 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 70.00 | 7.70 | 11.30 | 9.50 | 9.95 | -0.67 | -6.31% | 0.14 | 4 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 71.00 | 6.70 | 10.30 | 8.50 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 72.00 | 5.70 | 9.30 | 7.50 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 73.00 | 4.70 | 8.30 | 6.50 | 9.74 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:55 PM EST |
| 74.00 | 3.70 | 7.30 | 5.50 | 5.51 | -1.43 | -20.61% | 0.07 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 75.00 | 2.70 | 6.30 | 4.50 | 4.51 | -1.44 | -24.21% | 0.06 | 1 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 76.00 | 3.00 | 3.70 | 3.35 | 2.70 | -4.29 | -61.38% | 0.04 | 3 | 1 | 0.67 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 77.00 | 0.80 | 4.10 | 2.45 | % | 0.03 | 0 | 0 | 1.22 | 0.89 | 0.10 | -0.06 | 6/3/2026 3:59:55 PM EST | |||
| 78.00 | 1.15 | 1.95 | 1.55 | 1.70 | -1.70 | -50.00% | 0.02 | 27 | 342 | 0.55 | 0.76 | 0.18 | -0.10 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 79.00 | 0.45 | 0.85 | 0.65 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | 0.53 | 0.25 | -0.14 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 80.00 | 0.20 | 0.55 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.31 | 0.28 | 0.23 | -0.13 | 5/29/2026 | 6/3/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.47 | -72.31% | 0.00 | 2 | 50 | 0.42 | 0.11 | 0.14 | -0.08 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.85 | 0.03 | 0.06 | -0.03 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.07 | +53.85% | 0.00 | 4 | 23 | 0.77 | 0.01 | 0.02 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 92.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 2.10 | 1.05 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 1.90 | 0.95 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.43 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 3:59:55 PM EST |
| 77.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 20 | 0.33 | -0.11 | 0.10 | -0.06 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | -0.24 | 0.18 | -0.10 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 79.00 | 0.25 | 0.60 | 0.43 | 0.50 | +0.30 | +150.00% | 0.01 | 18 | 21 | 0.20 | -0.47 | 0.25 | -0.14 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 80.00 | 0.95 | 1.20 | 1.08 | 0.90 | +0.46 | +104.55% | 0.01 | 4 | 9 | 0.21 | -0.72 | 0.23 | -0.13 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 81.00 | 1.55 | 2.35 | 1.95 | 1.50 | +0.40 | +36.37% | 0.02 | 9 | 61 | 0.55 | -0.89 | 0.14 | -0.08 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 82.00 | 2.30 | 4.40 | 3.35 | 2.86 | +1.26 | +78.75% | 0.04 | 70 | 990 | 0.45 | -0.97 | 0.06 | -0.03 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 83.00 | 1.75 | 4.90 | 3.33 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.09 | -0.99 | 0.02 | 0.00 | 5/28/2026 | 6/3/2026 3:59:55 PM EST |
| 84.00 | 2.75 | 6.30 | 4.53 | 4.30 | +2.65 | +160.61% | 0.05 | 1 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 85.00 | 4.10 | 7.30 | 5.70 | 5.20 | % | 0.07 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST | |
| 86.00 | 5.10 | 8.30 | 6.70 | % | 0.08 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 87.00 | 5.70 | 9.30 | 7.50 | % | 0.09 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 88.00 | 7.10 | 10.30 | 8.70 | % | 0.10 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 89.00 | 7.70 | 11.30 | 9.50 | % | 0.11 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 90.00 | 9.10 | 12.30 | 10.70 | 9.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 91.00 | 10.10 | 13.30 | 11.70 | 10.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 92.00 | 11.10 | 14.30 | 12.70 | 11.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 93.00 | 12.10 | 15.30 | 13.70 | 12.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 94.00 | 13.10 | 16.30 | 14.70 | 13.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 95.00 | 13.70 | 17.30 | 15.50 | % | 0.16 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 96.00 | 15.10 | 18.30 | 16.70 | % | 0.17 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST |