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 | 42.60 | 40.45 | % | 1.01 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 33.40 | 37.60 | 35.50 | 31.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 50.00 | 28.40 | 32.60 | 30.50 | 26.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 51.00 | 27.40 | 31.60 | 29.50 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 52.00 | 26.60 | 30.40 | 28.50 | 24.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 53.00 | 25.60 | 29.40 | 27.50 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 54.00 | 24.60 | 28.00 | 26.30 | 22.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 55.00 | 23.60 | 26.40 | 25.00 | % | 0.45 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 56.00 | 22.60 | 25.20 | 23.90 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 57.00 | 21.60 | 24.20 | 22.90 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 58.00 | 20.60 | 23.40 | 22.00 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 59.00 | 19.60 | 22.40 | 21.00 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 60.00 | 18.60 | 21.40 | 20.00 | % | 0.33 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 61.00 | 17.60 | 20.10 | 18.85 | 14.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 62.00 | 16.60 | 19.40 | 18.00 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 63.00 | 15.60 | 18.60 | 17.10 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 64.00 | 14.60 | 17.50 | 16.05 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 65.00 | 13.60 | 16.80 | 15.20 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:50 PM EST |
| 66.00 | 13.30 | 15.40 | 14.35 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 67.00 | 12.30 | 14.50 | 13.40 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 68.00 | 11.20 | 13.50 | 12.35 | 8.98 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 69.00 | 10.30 | 12.50 | 11.40 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 70.00 | 9.20 | 11.10 | 10.15 | 7.11 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.64 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 71.00 | 8.30 | 10.00 | 9.15 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.99 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 72.00 | 7.30 | 9.10 | 8.20 | 2.63 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.98 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 73.00 | 6.40 | 8.10 | 7.25 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 74.00 | 5.40 | 7.30 | 6.35 | 6.79 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.50 | 0.95 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 75.00 | 4.50 | 5.90 | 5.20 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.92 | 0.04 | -0.02 | 1/23/2026 | 2/13/2026 3:59:50 PM EST |
| 76.00 | 3.60 | 5.30 | 4.45 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.40 | 0.87 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 77.00 | 3.00 | 4.30 | 3.65 | 3.80 | -0.86 | -18.46% | 0.05 | 14 | 8 | 0.34 | 0.82 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 78.00 | 2.70 | 3.50 | 3.10 | 2.25 | -1.15 | -33.83% | 0.04 | 2 | 19 | 0.24 | 0.75 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 79.00 | 1.95 | 2.60 | 2.28 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.66 | 0.10 | -0.05 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 80.00 | 1.35 | 1.95 | 1.65 | 1.60 | -0.18 | -10.12% | 0.02 | 15 | 4 | 0.22 | 0.56 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 81.00 | 0.80 | 1.45 | 1.13 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.45 | 0.11 | -0.05 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 82.00 | 0.45 | 1.00 | 0.73 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.34 | 0.11 | -0.05 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 83.00 | 0.20 | 0.70 | 0.45 | 0.37 | +0.05 | +15.63% | 0.01 | 1 | 1 | 0.21 | 0.25 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 84.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.35 | -58.34% | 0.00 | 1 | 3 | 0.21 | 0.17 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.31 | % | 0.00 | 10 | 0 | 0.28 | 0.11 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:50 PM EST | |
| 86.00 | 0.05 | 0.40 | 0.23 | 0.05 | % | 0.00 | 1 | 0 | 0.26 | 0.07 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:50 PM EST | |
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 89.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 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 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 53.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 54.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 58.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:50 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | -0.02 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.08 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 76.00 | 0.05 | 0.60 | 0.33 | 0.20 | -1.77 | -89.85% | 0.00 | 2 | 2 | 0.26 | -0.13 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 77.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.26 | -0.18 | 0.07 | -0.04 | 2/13/2026 3:59:50 PM EST | |||
| 78.00 | 0.30 | 0.90 | 0.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | -0.25 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 79.00 | 0.60 | 1.15 | 0.88 | 0.85 | % | 0.01 | 3 | 0 | 0.24 | -0.34 | 0.10 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST | |
| 80.00 | 0.75 | 1.40 | 1.08 | 1.30 | -0.05 | -3.71% | 0.01 | 11 | 2 | 0.21 | -0.44 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 81.00 | 1.35 | 1.85 | 1.60 | 1.58 | -0.02 | -1.25% | 0.02 | 2 | 5 | 0.21 | -0.55 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 82.00 | 1.90 | 2.65 | 2.28 | 2.57 | % | 0.03 | 10 | 0 | 0.22 | -0.66 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST | |
| 83.00 | 2.65 | 3.40 | 3.03 | % | 0.04 | 0 | 0 | 0.22 | -0.75 | 0.09 | -0.04 | 2/13/2026 3:59:50 PM EST | |||
| 84.00 | 2.55 | 5.10 | 3.83 | % | 0.05 | 0 | 0 | 0.47 | -0.83 | 0.07 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 85.00 | 3.40 | 6.00 | 4.70 | % | 0.06 | 0 | 0 | 0.50 | -0.89 | 0.05 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 86.00 | 4.40 | 6.90 | 5.65 | % | 0.07 | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 87.00 | 5.80 | 8.50 | 7.15 | % | 0.08 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 88.00 | 6.50 | 8.90 | 7.70 | % | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 89.00 | 7.60 | 9.90 | 8.75 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:50 PM EST |