Options Chain for ANHEUSER BUSCH INBEV SA NV SPONSORED ADR (BUD) - $80.39 as of 2/16/2026 10:26:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.40 | 42.60 | 40.50 | % | 1.01 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 33.40 | 37.60 | 35.50 | % | 0.79 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 50.00 | 28.50 | 32.60 | 30.55 | % | 0.61 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 55.00 | 23.70 | 26.60 | 25.15 | % | 0.46 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 57.00 | 21.70 | 24.60 | 23.15 | % | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 58.00 | 20.70 | 23.70 | 22.20 | % | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 59.00 | 19.70 | 22.70 | 21.20 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 60.00 | 18.70 | 21.70 | 20.20 | % | 0.34 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 61.00 | 17.70 | 20.70 | 19.20 | % | 0.31 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 62.00 | 16.70 | 19.70 | 18.20 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 63.00 | 15.70 | 18.30 | 17.00 | 18.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 64.00 | 14.70 | 17.60 | 16.15 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 65.00 | 13.70 | 16.70 | 15.20 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 66.00 | 13.20 | 15.40 | 14.30 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 67.00 | 12.30 | 14.70 | 13.50 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 68.00 | 11.30 | 13.60 | 12.45 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 69.00 | 10.30 | 12.40 | 11.35 | % | 0.16 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 70.00 | 9.40 | 11.70 | 10.55 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 71.00 | 8.40 | 10.50 | 9.45 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 0.98 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 3:59:50 PM EST |
| 72.00 | 7.40 | 9.50 | 8.45 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.97 | 0.01 | -0.01 | 2/2/2026 | 2/13/2026 3:59:50 PM EST |
| 73.00 | 6.50 | 8.90 | 7.70 | % | 0.11 | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 74.00 | 5.50 | 7.60 | 6.55 | % | 0.09 | 0 | 0 | 0.46 | 0.93 | 0.03 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 75.00 | 4.60 | 6.50 | 5.55 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.89 | 0.04 | -0.02 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 76.00 | 3.70 | 6.30 | 5.00 | 2.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.84 | 0.05 | -0.03 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 77.00 | 3.70 | 4.40 | 4.05 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.23 | 0.79 | 0.06 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 78.00 | 2.95 | 3.70 | 3.33 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.23 | 0.72 | 0.07 | -0.04 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 79.00 | 2.30 | 2.95 | 2.63 | 2.65 | -0.19 | -6.69% | 0.03 | 10 | 11 | 0.23 | 0.64 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 80.00 | 1.70 | 2.35 | 2.03 | 2.03 | -0.07 | -3.34% | 0.03 | 30 | 1 | 0.23 | 0.56 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 81.00 | 1.15 | 1.70 | 1.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.47 | 0.09 | -0.04 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 82.00 | 0.75 | 1.45 | 1.10 | 1.08 | % | 0.01 | 3 | 0 | 0.22 | 0.37 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST | |
| 83.00 | 0.40 | 1.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.29 | 0.08 | -0.03 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 84.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.21 | 0.21 | 0.07 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 85.00 | 0.05 | 0.70 | 0.38 | 0.35 | % | 0.00 | 30 | 0 | 0.21 | 0.15 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:50 PM EST | |
| 86.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.04 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 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 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.20 | 0.10 | 0.37 | +0.17 | +85.00% | 0.00 | 1 | 111 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 67.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.01 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.15 | +65.22% | 0.00 | 1 | 142 | 0.53 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.52 | -0.02 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.03 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.02 | -0.01 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.03 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | -0.11 | 0.04 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 76.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.05 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 77.00 | 0.25 | 0.90 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.21 | 0.06 | -0.04 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 78.00 | 0.60 | 1.15 | 0.88 | 0.70 | -1.95 | -73.59% | 0.01 | 2 | 13 | 0.25 | -0.28 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 79.00 | 0.85 | 1.35 | 1.10 | 1.16 | -2.14 | -64.85% | 0.01 | 3 | 4 | 0.23 | -0.36 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 80.00 | 1.20 | 1.75 | 1.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.44 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 81.00 | 1.70 | 2.15 | 1.93 | % | 0.02 | 0 | 0 | 0.22 | -0.53 | 0.09 | -0.04 | 2/13/2026 3:59:50 PM EST | |||
| 82.00 | 2.15 | 2.80 | 2.48 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.21 | -0.63 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 83.00 | 2.80 | 3.90 | 3.35 | % | 0.04 | 0 | 0 | 0.23 | -0.71 | 0.08 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 84.00 | 3.10 | 5.30 | 4.20 | % | 0.05 | 0 | 0 | 0.42 | -0.79 | 0.07 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 85.00 | 3.60 | 6.10 | 4.85 | % | 0.06 | 0 | 0 | 0.43 | -0.85 | 0.06 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 86.00 | 4.50 | 7.00 | 5.75 | % | 0.07 | 0 | 0 | 0.46 | -0.90 | 0.04 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 87.00 | 5.50 | 8.00 | 6.75 | % | 0.08 | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 88.00 | 6.50 | 8.90 | 7.70 | % | 0.09 | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 89.00 | 7.50 | 10.00 | 8.75 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST |