Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $130.80 as of 9/2/2026 7:14:49 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 | 53.80 | 57.00 | 55.40 | 55.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/2/2026 4:00:07 PM EST |
| 80.00 | 48.90 | 51.40 | 50.15 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 85.00 | 43.50 | 46.60 | 45.05 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 90.00 | 39.10 | 42.20 | 40.65 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 95.00 | 33.60 | 36.50 | 35.05 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/2/2026 4:00:07 PM EST | |||
| 100.00 | 30.10 | 31.80 | 30.95 | 34.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 9/2/2026 4:00:07 PM EST |
| 105.00 | 24.70 | 26.50 | 25.60 | 25.70 | -3.40 | -11.69% | 0.24 | 2 | 20 | 0.60 | 0.97 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 110.00 | 20.10 | 22.90 | 21.50 | 23.30 | -4.73 | -16.88% | 0.20 | 3 | 14 | 0.35 | 0.93 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 115.00 | 16.00 | 18.40 | 17.20 | % | 0.15 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.05 | 9/2/2026 4:00:07 PM EST | |||
| 120.00 | 11.80 | 13.80 | 12.80 | 17.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.78 | 0.02 | -0.07 | 8/6/2026 | 9/2/2026 4:00:07 PM EST |
| 125.00 | 8.10 | 9.90 | 9.00 | 15.06 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.33 | 0.67 | 0.02 | -0.07 | 8/24/2026 | 9/2/2026 4:00:07 PM EST |
| 130.00 | 5.50 | 6.20 | 5.85 | 5.80 | -0.77 | -11.72% | 0.04 | 166 | 218 | 0.31 | 0.53 | 0.03 | -0.08 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 135.00 | 2.45 | 4.10 | 3.28 | 4.00 | -0.40 | -9.10% | 0.02 | 24 | 495 | 0.29 | 0.40 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 140.00 | 2.15 | 2.55 | 2.35 | 3.20 | +0.47 | +17.22% | 0.02 | 6 | 550 | 0.32 | 0.27 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 145.00 | 0.95 | 1.55 | 1.25 | 1.65 | +0.05 | +3.13% | 0.01 | 6 | 438 | 0.31 | 0.17 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 150.00 | 0.70 | 1.00 | 0.85 | 0.93 | -0.09 | -8.83% | 0.01 | 93 | 1,008 | 0.33 | 0.11 | 0.01 | -0.03 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 155.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.16 | -21.06% | 0.00 | 2 | 196 | 0.34 | 0.07 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 160.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.34 | 0.04 | 0.01 | -0.02 | 8/31/2026 | 9/2/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.38 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 9/2/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.37 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 9/2/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/2/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/2/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/2/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/2/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 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 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/2/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/2/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 9/2/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | -0.03 | 0.00 | -0.03 | 8/28/2026 | 9/2/2026 4:00:07 PM EST |
| 110.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.34 | -0.07 | 0.01 | -0.04 | 8/31/2026 | 9/2/2026 4:00:07 PM EST |
| 115.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.05 | +5.00% | 0.01 | 6 | 311 | 0.34 | -0.13 | 0.01 | -0.05 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 120.00 | 1.75 | 2.05 | 1.90 | 1.87 | +0.07 | +3.89% | 0.02 | 6 | 515 | 0.33 | -0.22 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 125.00 | 3.10 | 3.50 | 3.30 | 3.27 | +0.15 | +4.81% | 0.03 | 5 | 338 | 0.32 | -0.33 | 0.02 | -0.07 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 130.00 | 5.30 | 5.80 | 5.55 | 5.50 | -0.13 | -2.31% | 0.04 | 10 | 311 | 0.32 | -0.47 | 0.03 | -0.08 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 135.00 | 7.80 | 8.90 | 8.35 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 496 | 0.31 | -0.60 | 0.03 | -0.07 | 8/28/2026 | 9/2/2026 4:00:07 PM EST |
| 140.00 | 11.40 | 12.60 | 12.00 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 761 | 0.31 | -0.73 | 0.02 | -0.06 | 9/1/2026 | 9/2/2026 4:00:07 PM EST |
| 145.00 | 14.10 | 16.90 | 15.50 | 15.92 | 0.00 | 0.00% | 0.11 | 0 | 229 | 0.39 | -0.83 | 0.02 | -0.04 | 8/31/2026 | 9/2/2026 4:00:07 PM EST |
| 150.00 | 18.70 | 21.20 | 19.95 | 19.32 | 0.00 | 0.00% | 0.13 | 0 | 715 | 0.40 | -0.89 | 0.01 | -0.03 | 9/1/2026 | 9/2/2026 4:00:07 PM EST |
| 155.00 | 24.20 | 26.20 | 25.20 | 23.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.41 | -0.93 | 0.01 | -0.02 | 8/28/2026 | 9/2/2026 4:00:07 PM EST |
| 160.00 | 29.20 | 31.20 | 30.20 | 30.05 | +1.03 | +3.55% | 0.19 | 3 | 2 | 0.44 | -0.96 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 4:00:07 PM EST |
| 165.00 | 33.40 | 37.10 | 35.25 | 30.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/10/2026 | 9/2/2026 4:00:07 PM EST |
| 170.00 | 38.40 | 42.20 | 40.30 | 32.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 9/2/2026 4:00:07 PM EST |
| 175.00 | 43.40 | 46.80 | 45.10 | 43.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/2/2026 4:00:07 PM EST |
| 180.00 | 49.10 | 51.80 | 50.45 | 38.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/2/2026 4:00:07 PM EST |
| 185.00 | 53.40 | 57.20 | 55.30 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 190.00 | 58.40 | 61.90 | 60.15 | 42.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/2/2026 4:00:07 PM EST |
| 195.00 | 63.40 | 66.80 | 65.10 | 62.64 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 4:00:07 PM EST |
| 200.00 | 68.40 | 71.80 | 70.10 | 67.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 4:00:07 PM EST |
| 210.00 | 78.40 | 82.20 | 80.30 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 220.00 | 88.40 | 92.10 | 90.25 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 230.00 | 98.40 | 102.20 | 100.30 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST | |||
| 240.00 | 108.40 | 112.10 | 110.25 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:07 PM EST |