Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $129.16 as of 11/14/2025 9:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | % | 0.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 95.00 | 32.90 | 35.70 | 34.30 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 115.00 | 14.30 | 17.80 | 16.05 | % | 0.14 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 117.00 | 12.70 | 16.60 | 14.65 | % | 0.13 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 118.00 | 11.80 | 15.70 | 13.75 | % | 0.12 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 119.00 | 11.00 | 15.10 | 13.05 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 120.00 | 11.30 | 14.20 | 12.75 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 121.00 | 10.60 | 11.80 | 11.20 | 10.70 | % | 0.09 | 3 | 0 | 0.33 | 0.72 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 122.00 | 9.60 | 12.70 | 11.15 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 123.00 | 8.30 | 12.20 | 10.25 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 124.00 | 8.90 | 11.80 | 10.35 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 125.00 | 7.50 | 10.90 | 9.20 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.64 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 126.00 | 6.60 | 10.50 | 8.55 | % | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 127.00 | 6.10 | 9.80 | 7.95 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 128.00 | 5.90 | 9.10 | 7.50 | 6.50 | % | 0.06 | 1 | 0 | 0.35 | 0.57 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 129.00 | 5.60 | 8.70 | 7.15 | % | 0.06 | 0 | 0 | 0.36 | 0.54 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 130.00 | 5.30 | 8.40 | 6.85 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 131.00 | 4.10 | 8.00 | 6.05 | % | 0.05 | 0 | 0 | 0.35 | 0.50 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 132.00 | 4.40 | 7.30 | 5.85 | % | 0.04 | 0 | 0 | 0.36 | 0.47 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 133.00 | 3.30 | 7.00 | 5.15 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 134.00 | 2.75 | 6.20 | 4.48 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 135.00 | 3.20 | 6.30 | 4.75 | % | 0.04 | 0 | 0 | 0.37 | 0.40 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 136.00 | 2.00 | 5.90 | 3.95 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 137.00 | 1.65 | 4.70 | 3.18 | % | 0.02 | 0 | 0 | 0.31 | 0.36 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 138.00 | 2.35 | 4.90 | 3.63 | % | 0.03 | 0 | 0 | 0.36 | 0.34 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 139.00 | 1.05 | 4.90 | 2.98 | % | 0.02 | 0 | 0 | 0.33 | 0.32 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 140.00 | 0.75 | 4.50 | 2.63 | % | 0.02 | 0 | 0 | 0.32 | 0.29 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 141.00 | 1.70 | 4.60 | 3.15 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 142.00 | 0.25 | 4.40 | 2.33 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 143.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 144.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 145.00 | 1.05 | 3.20 | 2.13 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 146.00 | 0.80 | 2.10 | 1.45 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 152.50 | % | 0.00 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 115.00 | 0.80 | 2.30 | 1.55 | 2.46 | % | 0.01 | 3 | 0 | 0.35 | -0.17 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 117.00 | 1.60 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 118.00 | 0.05 | 4.40 | 2.23 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 119.00 | 0.25 | 3.80 | 2.03 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 120.00 | 2.15 | 3.50 | 2.83 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 121.00 | 2.55 | 4.80 | 3.68 | % | 0.03 | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 122.00 | 2.60 | 3.80 | 3.20 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 123.00 | 2.80 | 5.50 | 4.15 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 124.00 | 1.90 | 5.90 | 3.90 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 125.00 | 2.50 | 6.10 | 4.30 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 126.00 | 3.80 | 6.80 | 5.30 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 127.00 | 3.40 | 7.30 | 5.35 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 128.00 | 5.10 | 7.50 | 6.30 | 6.36 | % | 0.05 | 5 | 0 | 0.38 | -0.43 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 129.00 | 5.20 | 8.00 | 6.60 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 130.00 | 4.70 | 8.50 | 6.60 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 131.00 | 5.30 | 9.00 | 7.15 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 132.00 | 6.00 | 9.80 | 7.90 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 133.00 | 6.40 | 10.40 | 8.40 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 134.00 | 7.60 | 11.00 | 9.30 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 135.00 | 7.60 | 10.90 | 9.25 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 136.00 | 9.60 | 12.20 | 10.90 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 137.00 | 8.90 | 12.80 | 10.85 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.02 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 138.00 | 9.70 | 13.50 | 11.60 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 139.00 | 10.90 | 14.30 | 12.60 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 140.00 | 11.00 | 15.00 | 13.00 | % | 0.09 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 141.00 | 11.80 | 15.80 | 13.80 | % | 0.10 | 0 | 0 | 0.45 | -0.72 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 142.00 | 12.60 | 16.60 | 14.60 | % | 0.10 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 143.00 | 13.40 | 17.30 | 15.35 | % | 0.11 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 144.00 | 15.00 | 18.20 | 16.60 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 145.00 | 16.40 | 18.00 | 17.20 | 18.76 | % | 0.12 | 3 | 0 | 0.34 | -0.79 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 146.00 | 17.50 | 19.80 | 18.65 | % | 0.13 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 152.50 | % | 0.00 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 175.00 | 44.00 | 48.00 | 46.00 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 180.00 | 49.00 | 53.00 | 51.00 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 185.00 | 54.00 | 58.00 | 56.00 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 190.00 | 59.10 | 63.00 | 61.05 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 64.10 | 68.00 | 66.05 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |