Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $83.05 as of 7/23/2026 7:27:37 AM 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 | 34.70 | 37.30 | 36.00 | 38.15 | 0.00 | 0.00% | 0.80 | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 50.00 | 29.70 | 32.30 | 31.00 | 31.55 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 55.00 | 24.40 | 27.40 | 25.90 | 28.05 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 60.00 | 19.70 | 22.00 | 20.85 | 23.87 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 65.00 | 14.70 | 17.10 | 15.90 | % | 0.24 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 68.00 | 11.70 | 14.10 | 12.90 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 69.00 | 10.70 | 13.10 | 11.90 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 70.00 | 10.00 | 12.30 | 11.15 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 71.00 | 9.10 | 10.60 | 9.85 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 72.00 | 8.10 | 9.60 | 8.85 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 73.00 | 7.10 | 8.60 | 7.85 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 74.00 | 6.00 | 7.60 | 6.80 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 75.00 | 5.10 | 6.60 | 5.85 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 76.00 | 4.10 | 5.70 | 4.90 | % | 0.06 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 77.00 | 3.10 | 4.50 | 3.80 | 5.62 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 4:00:09 PM EST |
| 78.00 | 2.30 | 3.50 | 2.90 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.15 | 1.00 | 0.01 | 0.00 | 7/13/2026 | 7/22/2026 4:00:09 PM EST |
| 79.00 | 1.40 | 2.35 | 1.88 | % | 0.02 | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 80.00 | 0.75 | 1.50 | 1.13 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.96 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 81.00 | 0.10 | 0.85 | 0.48 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | 0.87 | 0.10 | -0.11 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.45 | 0.74 | 0.17 | -0.17 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.54 | 0.23 | -0.20 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.31 | 0.22 | -0.18 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.29 | 0.15 | 0.15 | -0.13 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.33 | 0.06 | 0.08 | -0.06 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.03 | -0.01 | 6/26/2026 | 7/22/2026 4:00:09 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/22/2026 4:00:09 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 96.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:09 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.59 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 79.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | -0.04 | 0.04 | -0.02 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 81.00 | 0.65 | 1.40 | 1.03 | 1.01 | +0.50 | +98.04% | 0.01 | 1 | 33 | 0.33 | -0.13 | 0.10 | -0.11 | 7/23/2026 | 7/22/2026 4:00:09 PM EST |
| 82.00 | 0.90 | 2.65 | 1.78 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.26 | 0.17 | -0.17 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 83.00 | 1.85 | 3.10 | 2.48 | 2.20 | +1.52 | +223.53% | 0.03 | 3 | 4 | 0.27 | -0.46 | 0.23 | -0.20 | 7/23/2026 | 7/22/2026 4:00:09 PM EST |
| 84.00 | 2.50 | 4.00 | 3.25 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 253 | 0.28 | -0.69 | 0.22 | -0.18 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 85.00 | 3.50 | 5.10 | 4.30 | % | 0.05 | 0 | 0 | 0.64 | -0.85 | 0.15 | -0.13 | 7/22/2026 4:00:09 PM EST | |||
| 86.00 | 4.50 | 5.90 | 5.20 | % | 0.06 | 0 | 0 | 0.75 | -0.94 | 0.08 | -0.06 | 7/22/2026 4:00:09 PM EST | |||
| 87.00 | 5.40 | 6.90 | 6.15 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.99 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 88.00 | 6.20 | 8.10 | 7.15 | 5.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 89.00 | 7.20 | 9.20 | 8.20 | % | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 90.00 | 7.60 | 11.60 | 9.60 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 91.00 | 9.00 | 11.30 | 10.15 | 10.33 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 92.00 | 9.60 | 13.50 | 11.55 | 11.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 93.00 | 10.60 | 13.70 | 12.15 | % | 0.13 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 94.00 | 11.70 | 14.50 | 13.10 | % | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 95.00 | 12.60 | 16.60 | 14.60 | % | 0.15 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 96.00 | 13.60 | 17.60 | 15.60 | % | 0.16 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST |