Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.34 as of 9/4/2026 7:23:40 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 | 34.10 | 36.70 | 35.40 | % | 0.79 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 29.10 | 31.70 | 30.40 | % | 0.61 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 24.10 | 26.70 | 25.40 | % | 0.46 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 19.30 | 21.60 | 20.45 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 14.30 | 16.60 | 15.45 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 67.00 | 12.30 | 14.40 | 13.35 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 68.00 | 11.30 | 13.60 | 12.45 | 11.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 69.00 | 10.30 | 12.60 | 11.45 | 10.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 9.80 | 11.20 | 10.50 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 71.00 | 8.80 | 10.20 | 9.50 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 72.00 | 7.80 | 9.20 | 8.50 | % | 0.12 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 73.00 | 6.80 | 8.20 | 7.50 | % | 0.10 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 74.00 | 5.80 | 7.20 | 6.50 | % | 0.09 | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 4.90 | 6.10 | 5.50 | % | 0.07 | 0 | 0 | 0.55 | 0.98 | 0.02 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 76.00 | 3.90 | 5.10 | 4.50 | % | 0.06 | 0 | 0 | 0.48 | 0.93 | 0.04 | -0.07 | 9/4/2026 3:59:58 PM EST | |||
| 77.00 | 3.00 | 4.10 | 3.55 | % | 0.05 | 0 | 0 | 0.41 | 0.89 | 0.06 | -0.08 | 9/4/2026 3:59:58 PM EST | |||
| 78.00 | 2.00 | 3.20 | 2.60 | % | 0.03 | 0 | 0 | 0.36 | 0.81 | 0.09 | -0.10 | 9/4/2026 3:59:58 PM EST | |||
| 79.00 | 1.40 | 1.90 | 1.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.20 | 0.72 | 0.12 | -0.10 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.80 | 1.95 | 1.38 | 0.80 | -0.02 | -2.44% | 0.02 | 2 | 274 | 0.23 | 0.60 | 0.14 | -0.10 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 81.00 | 0.35 | 1.75 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.28 | 0.45 | 0.15 | -0.10 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.26 | 0.31 | 0.13 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 83.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | 0.19 | 0.10 | -0.06 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.11 | 0.07 | -0.04 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.04 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 3.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 71.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | -0.02 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.07 | 0.04 | -0.07 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 5 | 0.31 | -0.11 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 78.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.45 | -69.24% | 0.00 | 2 | 11 | 0.23 | -0.19 | 0.09 | -0.10 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 79.00 | 0.25 | 0.45 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.21 | -0.28 | 0.12 | -0.10 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.50 | 1.00 | 0.75 | 0.75 | -0.70 | -48.28% | 0.01 | 1 | 1 | 0.23 | -0.40 | 0.14 | -0.10 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 81.00 | 1.05 | 1.50 | 1.28 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | -0.55 | 0.15 | -0.10 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 82.00 | 1.70 | 2.30 | 2.00 | 3.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.69 | 0.13 | -0.08 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 83.00 | 2.20 | 3.30 | 2.75 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.81 | 0.10 | -0.06 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 84.00 | 3.10 | 4.30 | 3.70 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.89 | 0.07 | -0.04 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 4.10 | 5.20 | 4.65 | % | 0.05 | 0 | 0 | 0.50 | -0.95 | 0.04 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 86.00 | 5.00 | 6.30 | 5.65 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -0.98 | 0.02 | -0.01 | 8/13/2026 | 9/4/2026 3:59:58 PM EST |
| 87.00 | 5.90 | 7.40 | 6.65 | % | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 88.00 | 6.90 | 8.40 | 7.65 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 89.00 | 7.90 | 9.40 | 8.65 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 90.00 | 8.90 | 10.40 | 9.65 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 91.00 | 9.40 | 12.00 | 10.70 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 92.00 | 10.40 | 13.00 | 11.70 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 93.00 | 11.40 | 14.00 | 12.70 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 94.00 | 11.80 | 15.60 | 13.70 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 95.00 | 12.80 | 16.60 | 14.70 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 96.00 | 13.80 | 17.70 | 15.75 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 97.00 | 14.80 | 18.70 | 16.75 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |