Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $79.26 as of 3/3/2026 7:32:00 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 | 34.50 | 38.80 | 36.65 | % | 0.92 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 45.00 | 29.50 | 33.80 | 31.65 | % | 0.70 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 50.00 | 24.60 | 28.80 | 26.70 | % | 0.53 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 55.00 | 19.80 | 23.80 | 21.80 | % | 0.40 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 57.00 | 18.20 | 20.60 | 19.40 | % | 0.34 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 58.00 | 16.90 | 19.60 | 18.25 | % | 0.31 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 59.00 | 15.80 | 18.80 | 17.30 | % | 0.29 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 60.00 | 15.50 | 17.20 | 16.35 | 16.40 | -2.36 | -12.58% | 0.27 | 7 | 20 | 2.03 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 61.00 | 13.90 | 16.20 | 15.05 | 15.01 | -2.93 | -16.34% | 0.25 | 1 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 62.00 | 13.00 | 15.30 | 14.15 | 14.13 | -2.92 | -17.13% | 0.23 | 2 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 63.00 | 12.10 | 14.60 | 13.35 | 13.35 | -5.00 | -27.25% | 0.21 | 2 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 64.00 | 10.90 | 13.20 | 12.05 | 14.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 65.00 | 10.20 | 12.60 | 11.40 | % | 0.18 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 66.00 | 9.50 | 11.20 | 10.35 | % | 0.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 67.00 | 8.70 | 10.20 | 9.45 | 11.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 68.00 | 7.70 | 9.20 | 8.45 | 11.08 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 69.00 | 6.70 | 8.20 | 7.45 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 70.00 | 5.70 | 7.20 | 6.45 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | 0.99 | 0.01 | -0.01 | 1/28/2026 | 3/3/2026 4:00:12 PM EST |
| 71.00 | 4.70 | 6.20 | 5.45 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 3/3/2026 4:00:12 PM EST |
| 72.00 | 3.90 | 5.20 | 4.55 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | 0.96 | 0.03 | -0.04 | 2/2/2026 | 3/3/2026 4:00:12 PM EST |
| 73.00 | 2.95 | 4.30 | 3.63 | 3.60 | % | 0.05 | 1 | 0 | 0.71 | 0.91 | 0.06 | -0.08 | 3/3/2026 | 3/3/2026 4:00:12 PM EST | |
| 74.00 | 2.70 | 3.10 | 2.90 | 3.20 | -1.70 | -34.70% | 0.04 | 98 | 3 | 0.38 | 0.84 | 0.09 | -0.12 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 75.00 | 1.85 | 2.40 | 2.13 | 6.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.75 | 0.13 | -0.14 | 2/27/2026 | 3/3/2026 4:00:12 PM EST |
| 76.00 | 1.10 | 1.25 | 1.18 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | 0.62 | 0.17 | -0.14 | 2/25/2026 | 3/3/2026 4:00:12 PM EST |
| 77.00 | 0.60 | 0.75 | 0.68 | 0.82 | -1.78 | -68.47% | 0.01 | 2 | 6 | 0.30 | 0.43 | 0.20 | -0.14 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 78.00 | 0.25 | 0.40 | 0.33 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.25 | 0.16 | -0.11 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 79.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.62 | -77.50% | 0.00 | 1 | 15 | 0.30 | 0.14 | 0.11 | -0.08 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.23 | -60.53% | 0.00 | 31 | 36 | 0.45 | 0.05 | 0.06 | -0.04 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | 0.02 | 0.03 | -0.02 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.51 | -85.00% | 0.00 | 1 | 15 | 0.54 | 0.01 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 86.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 4:00:12 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 88.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 89.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 91.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 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 | 3.08 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 3.80 | 1.90 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/3/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/3/2026 4:00:12 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.70 | +1,400.00% | 0.01 | 3 | 100 | 1.90 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 137 | 0.79 | -0.01 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.92 | -0.01 | 0.01 | -0.01 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.63 | -78.75% | 0.00 | 1 | 1 | 0.64 | -0.04 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 73.00 | 0.05 | 0.30 | 0.18 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 1 | 0.43 | -0.09 | 0.06 | -0.08 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 74.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 2 | 0.35 | -0.16 | 0.09 | -0.12 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.12 | +80.00% | 0.00 | 1 | 15 | 0.32 | -0.25 | 0.13 | -0.14 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 76.00 | 0.45 | 0.65 | 0.55 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.38 | 0.17 | -0.14 | 2/27/2026 | 3/3/2026 4:00:12 PM EST |
| 77.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.55 | +137.50% | 0.01 | 5 | 8 | 0.29 | -0.57 | 0.20 | -0.14 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 78.00 | 1.60 | 1.80 | 1.70 | 2.10 | +1.35 | +180.00% | 0.02 | 43 | 68 | 0.30 | -0.75 | 0.16 | -0.11 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 79.00 | 2.05 | 2.70 | 2.38 | 2.25 | +1.17 | +108.34% | 0.03 | 1 | 20 | 0.43 | -0.86 | 0.11 | -0.08 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 80.00 | 2.95 | 4.40 | 3.68 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.84 | -0.95 | 0.06 | -0.04 | 3/2/2026 | 3/3/2026 4:00:12 PM EST |
| 81.00 | 3.90 | 5.30 | 4.60 | 4.62 | +2.14 | +86.29% | 0.06 | 1 | 35 | 0.91 | -0.98 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 4:00:12 PM EST |
| 82.00 | 4.80 | 6.50 | 5.65 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.10 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 3/3/2026 4:00:12 PM EST |
| 83.00 | 5.80 | 7.30 | 6.55 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 84.00 | 6.80 | 8.30 | 7.55 | % | 0.09 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 85.00 | 7.80 | 9.40 | 8.60 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 86.00 | 8.60 | 10.50 | 9.55 | % | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 87.00 | 9.40 | 11.70 | 10.55 | % | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 88.00 | 9.80 | 13.10 | 11.45 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 89.00 | 11.20 | 14.20 | 12.70 | % | 0.14 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 90.00 | 11.80 | 15.20 | 13.50 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST | |||
| 91.00 | 12.80 | 16.20 | 14.50 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:12 PM EST |