Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $130.45 as of 11/21/2025 2:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.40 | 56.40 | 54.40 | 51.33 | 0.00 | 0.00% | 0.68 | 0 | 18 | 1.07 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 85.00 | 47.50 | 51.60 | 49.55 | 47.01 | 0.00 | 0.00% | 0.58 | 0 | 20 | 0.96 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 90.00 | 43.30 | 45.90 | 44.60 | 43.61 | 0.00 | 0.00% | 0.50 | 0 | 45 | 0.79 | 0.98 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 95.00 | 38.80 | 41.10 | 39.95 | 37.25 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.74 | 0.97 | 0.00 | -0.03 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 100.00 | 33.80 | 36.30 | 35.05 | 36.16 | +1.80 | +5.24% | 0.35 | 2 | 8 | 0.67 | 0.94 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 105.00 | 29.40 | 31.30 | 30.35 | 32.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.58 | 0.91 | 0.01 | -0.05 | 10/28/2025 | 11/21/2025 3:59:58 PM EST |
| 110.00 | 24.90 | 27.20 | 26.05 | 26.98 | +3.98 | +17.31% | 0.24 | 1 | 4 | 0.47 | 0.87 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 115.00 | 20.70 | 22.70 | 21.70 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.46 | 0.83 | 0.01 | -0.06 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 120.00 | 17.00 | 18.90 | 17.95 | 16.00 | +0.86 | +5.68% | 0.15 | 1 | 64 | 0.46 | 0.77 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 125.00 | 13.20 | 15.20 | 14.20 | 14.65 | +4.17 | +39.79% | 0.11 | 1 | 63 | 0.44 | 0.69 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 130.00 | 10.40 | 11.50 | 10.95 | 10.60 | +1.30 | +13.98% | 0.08 | 12 | 220 | 0.42 | 0.61 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 135.00 | 7.80 | 8.40 | 8.10 | 8.00 | +1.07 | +15.44% | 0.06 | 128 | 870 | 0.41 | 0.52 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 140.00 | 5.60 | 6.20 | 5.90 | 5.90 | +0.60 | +11.33% | 0.04 | 28 | 468 | 0.40 | 0.42 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 145.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.40 | +10.53% | 0.03 | 537 | 554 | 0.39 | 0.33 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 150.00 | 2.85 | 3.80 | 3.33 | 2.82 | +0.12 | +4.45% | 0.02 | 30 | 1,338 | 0.39 | 0.25 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 155.00 | 1.95 | 2.25 | 2.10 | 2.10 | +0.50 | +31.25% | 0.01 | 11 | 1,841 | 0.40 | 0.18 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 160.00 | 1.40 | 1.70 | 1.55 | 1.50 | +0.18 | +13.64% | 0.01 | 131 | 1,880 | 0.41 | 0.13 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 165.00 | 0.65 | 1.25 | 0.95 | 1.30 | +0.38 | +41.31% | 0.01 | 18 | 1,310 | 0.38 | 0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 170.00 | 0.50 | 1.00 | 0.75 | 0.83 | +0.23 | +38.34% | 0.00 | 2 | 1,127 | 0.41 | 0.06 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 175.00 | 0.25 | 0.85 | 0.55 | 0.64 | +0.14 | +28.00% | 0.00 | 3 | 947 | 0.41 | 0.04 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 180.00 | 0.10 | 0.65 | 0.38 | 0.49 | +0.04 | +8.89% | 0.00 | 4 | 1,915 | 0.41 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 185.00 | 0.30 | 0.50 | 0.40 | 0.31 | -0.14 | -31.12% | 0.00 | 20 | 1,237 | 0.46 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.52 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.51 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 200.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 0.50 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 2,058 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,993 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/21/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/21/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/21/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.62 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.59 | -0.03 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 100.00 | 0.50 | 0.75 | 0.63 | 0.59 | -0.31 | -34.45% | 0.01 | 1 | 240 | 0.50 | -0.06 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 105.00 | 0.70 | 1.00 | 0.85 | 0.97 | -0.19 | -16.38% | 0.01 | 17 | 142 | 0.46 | -0.09 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 110.00 | 0.95 | 1.50 | 1.23 | 1.45 | -0.45 | -23.69% | 0.01 | 12 | 401 | 0.40 | -0.13 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 115.00 | 1.95 | 2.35 | 2.15 | 2.19 | -0.66 | -23.16% | 0.02 | 36 | 3,747 | 0.44 | -0.17 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 120.00 | 2.85 | 3.40 | 3.13 | 3.16 | -0.99 | -23.86% | 0.03 | 99 | 1,111 | 0.42 | -0.23 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 125.00 | 4.30 | 4.70 | 4.50 | 4.67 | -1.19 | -20.31% | 0.04 | 26 | 737 | 0.41 | -0.31 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 130.00 | 6.10 | 6.50 | 6.30 | 6.30 | -1.80 | -22.23% | 0.05 | 20 | 5,492 | 0.40 | -0.39 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 135.00 | 8.20 | 9.10 | 8.65 | 8.89 | -1.81 | -16.92% | 0.06 | 11 | 793 | 0.39 | -0.48 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 140.00 | 11.00 | 11.80 | 11.40 | 11.26 | -2.54 | -18.41% | 0.08 | 22 | 1,187 | 0.38 | -0.58 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 145.00 | 13.90 | 15.40 | 14.65 | 14.50 | -1.15 | -7.35% | 0.10 | 2 | 866 | 0.37 | -0.67 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 150.00 | 17.80 | 19.30 | 18.55 | 20.84 | 0.00 | 0.00% | 0.12 | 0 | 1,068 | 0.37 | -0.75 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 155.00 | 21.70 | 23.60 | 22.65 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 504 | 0.36 | -0.82 | 0.01 | -0.05 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 160.00 | 26.20 | 28.40 | 27.30 | 26.90 | -5.90 | -17.99% | 0.17 | 1 | 1,278 | 0.48 | -0.87 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 165.00 | 30.40 | 32.60 | 31.50 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 351 | 0.47 | -0.91 | 0.01 | -0.03 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 170.00 | 35.60 | 37.50 | 36.55 | 40.50 | 0.00 | 0.00% | 0.21 | 0 | 729 | 0.51 | -0.94 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 175.00 | 39.70 | 43.40 | 41.55 | 40.40 | -4.93 | -10.88% | 0.24 | 18 | 138 | 0.63 | -0.96 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 180.00 | 44.30 | 48.40 | 46.35 | 48.10 | 0.00 | 0.00% | 0.26 | 0 | 117 | 0.67 | -0.97 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 185.00 | 49.70 | 53.40 | 51.55 | 51.60 | -2.70 | -4.98% | 0.28 | 700 | 73 | 0.71 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 190.00 | 54.70 | 58.40 | 56.55 | 54.90 | -5.10 | -8.50% | 0.30 | 320 | 51 | 0.77 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 195.00 | 59.70 | 63.40 | 61.55 | 66.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 200.00 | 64.90 | 68.60 | 66.75 | 70.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.84 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:58 PM EST |
| 210.00 | 75.10 | 78.50 | 76.80 | 76.80 | -3.20 | -4.00% | 0.37 | 980 | 136 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 220.00 | 85.00 | 88.60 | 86.80 | 86.50 | -3.50 | -3.89% | 0.39 | 500 | 95 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 230.00 | 95.00 | 98.60 | 96.80 | 98.60 | -1.30 | -1.31% | 0.42 | 390 | 46 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 240.00 | 104.50 | 108.60 | 106.55 | 104.80 | -3.60 | -3.33% | 0.44 | 20 | 10 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 250.00 | 114.40 | 118.60 | 116.50 | 117.90 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 260.00 | 124.50 | 128.40 | 126.45 | 128.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 270.00 | 134.50 | 138.40 | 136.45 | 136.90 | -3.00 | -2.15% | 0.51 | 1,130 | 173 | 1.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 280.00 | 144.50 | 148.40 | 146.45 | 147.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:58 PM EST |
| 290.00 | 154.30 | 158.40 | 156.35 | 43.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 11/21/2025 3:59:58 PM EST |
| 300.00 | 164.40 | 168.40 | 166.40 | 137.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/21/2025 3:59:58 PM EST |
| 310.00 | 174.40 | 178.40 | 176.40 | 147.29 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/21/2025 3:59:58 PM EST |
| 320.00 | 184.40 | 188.40 | 186.40 | 157.29 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/21/2025 3:59:58 PM EST |
| 330.00 | 194.40 | 198.40 | 196.40 | % | 0.60 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 340.00 | 204.40 | 208.40 | 206.40 | % | 0.61 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 350.00 | 214.40 | 218.40 | 216.40 | % | 0.62 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 360.00 | 224.40 | 228.40 | 226.40 | % | 0.63 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 370.00 | 234.40 | 238.40 | 236.40 | % | 0.64 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 380.00 | 244.40 | 248.40 | 246.40 | % | 0.65 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 390.00 | 254.40 | 258.40 | 256.40 | % | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 400.00 | 264.40 | 268.40 | 266.40 | % | 0.67 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST |