Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $141.99 as of 12/8/2025 9:37:23 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 | 65.10 | 69.30 | 67.20 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 80.00 | 60.20 | 64.30 | 62.25 | % | 0.78 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 85.00 | 55.30 | 59.30 | 57.30 | % | 0.67 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 90.00 | 50.30 | 54.20 | 52.25 | % | 0.58 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 95.00 | 45.20 | 49.40 | 47.30 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 100.00 | 40.40 | 44.40 | 42.40 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 35.40 | 39.50 | 37.45 | % | 0.36 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 30.90 | 34.60 | 32.75 | % | 0.30 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 115.00 | 25.90 | 29.80 | 27.85 | % | 0.24 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 118.00 | 23.30 | 27.00 | 25.15 | % | 0.21 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 119.00 | 22.40 | 26.10 | 24.25 | % | 0.20 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 120.00 | 21.50 | 25.20 | 23.35 | % | 0.19 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 121.00 | 20.80 | 24.30 | 22.55 | % | 0.19 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 122.00 | 19.50 | 23.40 | 21.45 | % | 0.18 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 123.00 | 18.80 | 22.50 | 20.65 | % | 0.17 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 124.00 | 17.70 | 21.70 | 19.70 | % | 0.16 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 125.00 | 16.90 | 20.90 | 18.90 | % | 0.15 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 126.00 | 16.10 | 20.00 | 18.05 | % | 0.14 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 127.00 | 15.20 | 18.10 | 16.65 | % | 0.13 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 128.00 | 14.40 | 17.10 | 15.75 | % | 0.12 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 129.00 | 13.80 | 16.20 | 15.00 | % | 0.12 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 130.00 | 13.40 | 15.60 | 14.50 | 11.66 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.78 | 0.02 | -0.09 | 11/28/2025 | 12/8/2025 4:00:03 PM EST |
| 131.00 | 12.10 | 15.00 | 13.55 | % | 0.10 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 132.00 | 11.90 | 15.20 | 13.55 | % | 0.10 | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 133.00 | 11.30 | 13.40 | 12.35 | % | 0.09 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 134.00 | 10.00 | 13.90 | 11.95 | % | 0.09 | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 135.00 | 9.80 | 12.40 | 11.10 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.68 | 0.02 | -0.10 | 11/28/2025 | 12/8/2025 4:00:03 PM EST |
| 136.00 | 9.30 | 11.50 | 10.40 | 7.32 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.42 | 0.66 | 0.02 | -0.10 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 137.00 | 8.70 | 10.60 | 9.65 | 7.39 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | 0.64 | 0.02 | -0.10 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 138.00 | 8.10 | 9.70 | 8.90 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | 0.62 | 0.02 | -0.10 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 139.00 | 7.50 | 9.40 | 8.45 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | 0.60 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 140.00 | 7.10 | 9.50 | 8.30 | 7.71 | -0.53 | -6.44% | 0.06 | 2 | 9 | 0.43 | 0.57 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 141.00 | 6.40 | 8.00 | 7.20 | 7.00 | +1.44 | +25.90% | 0.05 | 2 | 1 | 0.39 | 0.55 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 142.00 | 5.90 | 7.60 | 6.75 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.40 | 0.53 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 143.00 | 5.40 | 7.10 | 6.25 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.40 | 0.50 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 144.00 | 5.00 | 6.60 | 5.80 | 4.91 | +0.51 | +11.60% | 0.04 | 1 | 1 | 0.40 | 0.48 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 145.00 | 5.40 | 6.00 | 5.70 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.41 | 0.46 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 146.00 | 4.30 | 5.70 | 5.00 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | 0.43 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 147.00 | 3.60 | 6.10 | 4.85 | % | 0.03 | 0 | 0 | 0.41 | 0.41 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 148.00 | 3.40 | 5.60 | 4.50 | % | 0.03 | 0 | 0 | 0.41 | 0.39 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 149.00 | 2.80 | 5.00 | 3.90 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 150.00 | 2.30 | 4.60 | 3.45 | 3.80 | +0.21 | +5.85% | 0.02 | 5 | 26 | 0.38 | 0.34 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 152.50 | 2.25 | 4.40 | 3.33 | 2.70 | +0.75 | +38.47% | 0.02 | 3 | 17 | 0.42 | 0.29 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 155.00 | 1.50 | 3.30 | 2.40 | 1.85 | -0.35 | -15.91% | 0.02 | 2 | 1 | 0.40 | 0.25 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 160.00 | 0.85 | 2.70 | 1.78 | 1.35 | % | 0.01 | 1 | 0 | 0.42 | 0.17 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 165.00 | 0.45 | 1.70 | 1.08 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 170.00 | 0.05 | 1.25 | 0.65 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 1 | 0.38 | 0.07 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 118.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 119.00 | 0.00 | 1.80 | 0.90 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.08 | 0.01 | -0.04 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 120.00 | 0.10 | 1.00 | 0.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.09 | 0.01 | -0.05 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 121.00 | 0.20 | 1.95 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.10 | 0.01 | -0.05 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 122.00 | 0.00 | 2.30 | 1.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.10 | 0.01 | -0.05 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 123.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.12 | 0.01 | -0.06 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 124.00 | 0.60 | 2.35 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.13 | 0.01 | -0.06 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 125.00 | 0.55 | 1.75 | 1.15 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.15 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 126.00 | 0.30 | 2.30 | 1.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.16 | 0.01 | -0.07 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 127.00 | 1.25 | 2.60 | 1.93 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.17 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 128.00 | 1.70 | 2.20 | 1.95 | 2.05 | -0.17 | -7.66% | 0.02 | 1 | 2 | 0.43 | -0.19 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 129.00 | 1.50 | 2.90 | 2.20 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 130.00 | 1.05 | 3.50 | 2.28 | 2.45 | -1.02 | -29.40% | 0.02 | 27 | 2 | 0.41 | -0.22 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 131.00 | 2.25 | 3.50 | 2.88 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.09 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 132.00 | 2.55 | 3.80 | 3.18 | 3.20 | % | 0.02 | 1 | 0 | 0.44 | -0.26 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 133.00 | 2.50 | 4.00 | 3.25 | % | 0.02 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 134.00 | 2.05 | 4.30 | 3.18 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.39 | -0.30 | 0.02 | -0.10 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 135.00 | 2.80 | 4.40 | 3.60 | 5.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | -0.32 | 0.02 | -0.10 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 136.00 | 3.20 | 5.10 | 4.15 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | -0.34 | 0.02 | -0.10 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 137.00 | 3.70 | 5.80 | 4.75 | 6.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.36 | 0.02 | -0.10 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 138.00 | 4.20 | 6.20 | 5.20 | 4.78 | % | 0.04 | 1 | 0 | 0.43 | -0.38 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 139.00 | 4.40 | 5.70 | 5.05 | % | 0.04 | 0 | 0 | 0.39 | -0.40 | 0.02 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 140.00 | 5.40 | 6.00 | 5.70 | 5.60 | -0.55 | -8.95% | 0.04 | 443 | 82 | 0.40 | -0.43 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 141.00 | 4.80 | 6.60 | 5.70 | 6.24 | +0.24 | +4.00% | 0.04 | 2 | 2 | 0.38 | -0.45 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 142.00 | 5.90 | 7.80 | 6.85 | % | 0.05 | 0 | 0 | 0.41 | -0.47 | 0.02 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 143.00 | 6.60 | 8.50 | 7.55 | % | 0.05 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 144.00 | 7.10 | 8.80 | 7.95 | % | 0.06 | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 145.00 | 7.90 | 9.00 | 8.45 | 8.00 | -2.25 | -21.96% | 0.06 | 280 | 10 | 0.41 | -0.54 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 146.00 | 8.10 | 10.30 | 9.20 | % | 0.06 | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 147.00 | 8.10 | 10.70 | 9.40 | % | 0.06 | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 148.00 | 8.70 | 11.30 | 10.00 | % | 0.07 | 0 | 0 | 0.39 | -0.61 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 149.00 | 9.80 | 11.50 | 10.65 | % | 0.07 | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 150.00 | 10.40 | 12.60 | 11.50 | % | 0.08 | 0 | 0 | 0.40 | -0.66 | 0.02 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 152.50 | 12.30 | 14.20 | 13.25 | % | 0.09 | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 155.00 | 14.20 | 16.50 | 15.35 | % | 0.10 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 160.00 | 18.10 | 20.30 | 19.20 | % | 0.12 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 165.00 | 21.60 | 25.30 | 23.45 | % | 0.14 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 170.00 | 26.30 | 30.00 | 28.15 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 175.00 | 31.10 | 35.00 | 33.05 | % | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 180.00 | 35.90 | 40.10 | 38.00 | % | 0.21 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 185.00 | 41.10 | 45.10 | 43.10 | % | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 190.00 | 46.10 | 50.10 | 48.10 | % | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 195.00 | 51.00 | 55.00 | 53.00 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST |