Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.39 as of 2/13/2026 7:35:12 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 | 38.30 | 42.50 | 40.40 | % | 1.01 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 42.50 | 35.80 | 40.00 | 37.90 | % | 0.89 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 33.30 | 37.50 | 35.40 | 31.75 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 47.50 | 30.80 | 35.00 | 32.90 | 29.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 50.00 | 28.30 | 32.50 | 30.40 | 26.85 | 0.00 | 0.00% | 0.61 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 55.00 | 23.30 | 27.50 | 25.40 | 21.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 57.00 | 21.30 | 25.50 | 23.40 | % | 0.41 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 57.50 | 21.00 | 25.00 | 23.00 | 9.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:50 PM EST |
| 58.00 | 20.30 | 24.50 | 22.40 | % | 0.39 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 59.00 | 19.30 | 23.50 | 21.40 | % | 0.36 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 60.00 | 18.30 | 22.50 | 20.40 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 25 | 2.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:50 PM EST |
| 61.00 | 17.30 | 21.50 | 19.40 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 62.00 | 16.30 | 20.60 | 18.45 | 17.85 | +9.85 | +123.13% | 0.30 | 1 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 62.50 | 15.80 | 20.10 | 17.95 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:50 PM EST |
| 63.00 | 15.30 | 19.60 | 17.45 | 12.22 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 64.00 | 14.30 | 18.30 | 16.30 | % | 0.25 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 65.00 | 15.00 | 15.80 | 15.40 | 14.70 | +4.43 | +43.14% | 0.24 | 2 | 261 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 66.00 | 13.20 | 14.90 | 14.05 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 67.00 | 12.20 | 13.90 | 13.05 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:50 PM EST |
| 67.50 | 12.80 | 13.30 | 13.05 | 11.90 | -1.90 | -13.77% | 0.19 | 4 | 173 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 68.00 | 12.30 | 12.80 | 12.55 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 69.00 | 10.00 | 11.90 | 10.95 | 11.59 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.86 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 70.00 | 10.10 | 10.80 | 10.45 | 9.68 | -0.59 | -5.75% | 0.15 | 1 | 311 | 0.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 71.00 | 9.30 | 9.80 | 9.55 | 6.84 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 72.00 | 8.10 | 8.80 | 8.45 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.63 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 72.50 | 7.80 | 8.30 | 8.05 | 7.00 | -1.60 | -18.61% | 0.11 | 1 | 599 | 0.60 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 73.00 | 7.20 | 7.90 | 7.55 | 3.43 | 0.00 | 0.00% | 0.10 | 0 | 311 | 0.62 | 0.99 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 74.00 | 6.10 | 6.90 | 6.50 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 11,105 | 0.56 | 0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 75.00 | 5.40 | 5.70 | 5.55 | 5.65 | -0.35 | -5.84% | 0.07 | 3 | 220 | 0.40 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 76.00 | 4.40 | 4.90 | 4.65 | 4.30 | +1.40 | +48.28% | 0.06 | 9 | 32 | 0.43 | 0.93 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 77.00 | 3.20 | 4.00 | 3.60 | 2.70 | -1.23 | -31.30% | 0.05 | 1 | 11,239 | 0.40 | 0.89 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 78.00 | 2.60 | 3.00 | 2.80 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.25 | 0.82 | 0.09 | -0.06 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 79.00 | 1.75 | 2.20 | 1.98 | 1.65 | -0.58 | -26.01% | 0.03 | 3 | 65 | 0.24 | 0.73 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 80.00 | 1.10 | 1.30 | 1.20 | 1.14 | -0.11 | -8.80% | 0.01 | 7 | 45 | 0.21 | 0.59 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 81.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.13 | -16.67% | 0.01 | 17 | 38 | 0.20 | 0.42 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 82.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.19 | -34.55% | 0.00 | 4 | 112 | 0.20 | 0.26 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 10 | 0.20 | 0.19 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 83.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.14 | 0.10 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | 0.07 | 0.06 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 9 | 0.27 | 0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 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 | 4.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.55 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 178 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 1.80 | 0.90 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 173 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,096 | 0.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.43 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.40 | -0.01 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.38 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.42 | -0.01 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 95 | 0.37 | -0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 76.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.30 | -0.07 | 0.04 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 77.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.27 | -0.11 | 0.06 | -0.05 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 78.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 29 | 44 | 0.23 | -0.18 | 0.09 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 79.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.20 | -32.26% | 0.01 | 18 | 38 | 0.23 | -0.27 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 80.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.26 | -26.54% | 0.01 | 282 | 78 | 0.21 | -0.41 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 81.00 | 1.10 | 1.30 | 1.20 | 1.11 | -0.29 | -20.72% | 0.01 | 3 | 22 | 0.21 | -0.58 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 82.00 | 1.75 | 2.00 | 1.88 | % | 0.02 | 0 | 0 | 0.21 | -0.74 | 0.14 | -0.05 | 2/13/2026 3:59:50 PM EST | |||
| 82.50 | 2.00 | 2.60 | 2.30 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.81 | 0.12 | -0.05 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 83.00 | 2.40 | 2.85 | 2.63 | % | 0.03 | 0 | 0 | 0.26 | -0.86 | 0.10 | -0.04 | 2/13/2026 3:59:50 PM EST | |||
| 84.00 | 3.30 | 4.00 | 3.65 | % | 0.04 | 0 | 0 | 0.37 | -0.93 | 0.06 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 85.00 | 4.30 | 4.80 | 4.55 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | -0.97 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 86.00 | 5.20 | 5.90 | 5.55 | % | 0.06 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 87.00 | 6.20 | 7.00 | 6.60 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 88.00 | 7.20 | 8.80 | 8.00 | % | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 90.00 | 9.10 | 10.80 | 9.95 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 95.00 | 13.80 | 16.50 | 15.15 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST |