Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $167.62 as of 8/22/2025 8:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 81.50 | 84.60 | 83.05 | 99.81 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 77.40 | 79.30 | 78.35 | 79.39 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 71.70 | 75.00 | 73.35 | 74.54 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 66.90 | 69.90 | 68.40 | 69.50 | 0.00 | 0.00% | 0.68 | 0 | 17 | 0.96 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 61.70 | 64.90 | 63.30 | 66.08 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 57.00 | 60.20 | 58.60 | 60.99 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.84 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 52.50 | 55.10 | 53.80 | 55.21 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.75 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 47.10 | 50.30 | 48.70 | 51.93 | 0.00 | 0.00% | 0.41 | 0 | 22 | 0.71 | 0.98 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 42.80 | 44.70 | 43.75 | 47.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 37.60 | 40.10 | 38.85 | 38.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.54 | 0.94 | 0.00 | -0.05 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 33.40 | 35.90 | 34.65 | 41.16 | 0.00 | 0.00% | 0.26 | 0 | 39 | 0.54 | 0.93 | 0.01 | -0.05 | 7/3/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 29.00 | 30.70 | 29.85 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.38 | 0.89 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 25.20 | 25.60 | 25.40 | 27.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.37 | 0.86 | 0.01 | -0.07 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 21.00 | 21.40 | 21.20 | 28.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.36 | 0.81 | 0.01 | -0.07 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 17.10 | 17.50 | 17.30 | 24.54 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.35 | 0.76 | 0.01 | -0.08 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 13.60 | 14.00 | 13.80 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 302 | 0.34 | 0.69 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 10.60 | 11.00 | 10.80 | 10.30 | +1.25 | +13.82% | 0.07 | 7 | 511 | 0.33 | 0.60 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 7.90 | 8.20 | 8.05 | 8.02 | +1.22 | +17.95% | 0.05 | 54 | 849 | 0.33 | 0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 5.80 | 6.10 | 5.95 | 5.91 | +1.01 | +20.62% | 0.03 | 8 | 415 | 0.32 | 0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 4.10 | 4.30 | 4.20 | 4.30 | +0.90 | +26.48% | 0.02 | 30 | 653 | 0.32 | 0.32 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 2.85 | 3.10 | 2.98 | 3.00 | +0.73 | +32.16% | 0.02 | 266 | 1,152 | 0.32 | 0.25 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 1.95 | 2.10 | 2.03 | 1.98 | +0.28 | +16.48% | 0.01 | 4 | 673 | 0.32 | 0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 1.25 | 1.45 | 1.35 | 1.25 | +0.18 | +16.83% | 0.01 | 1 | 314 | 0.31 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.15 | -13.64% | 0.00 | 2 | 653 | 0.32 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.06 | +15.00% | 0.00 | 1 | 426 | 0.33 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.40 | 0.03 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.57 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 0.05 | 0.70 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | -0.02 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | -0.03 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.14 | -17.73% | 0.00 | 1 | 74 | 0.42 | -0.06 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.65 | 2.25 | 1.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.46 | -0.07 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.30 | -20.69% | 0.01 | 3 | 1,440 | 0.38 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.40 | -19.05% | 0.01 | 5 | 3,761 | 0.37 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 2.35 | 2.50 | 2.43 | 2.44 | -0.59 | -19.48% | 0.02 | 3 | 455 | 0.35 | -0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 3.40 | 3.60 | 3.50 | 3.60 | -0.90 | -20.00% | 0.02 | 4 | 188 | 0.35 | -0.24 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 4.80 | 5.10 | 4.95 | 5.00 | -0.95 | -15.97% | 0.03 | 9 | 528 | 0.34 | -0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 6.70 | 7.00 | 6.85 | 7.00 | -1.30 | -15.67% | 0.04 | 59 | 373 | 0.33 | -0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 9.10 | 9.40 | 9.25 | 9.13 | -2.17 | -19.21% | 0.05 | 5 | 495 | 0.33 | -0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 11.70 | 12.20 | 11.95 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.32 | -0.59 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 15.20 | 15.50 | 15.35 | 15.75 | -1.82 | -10.36% | 0.09 | 4 | 204 | 0.32 | -0.68 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 19.00 | 19.30 | 19.15 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 212 | 0.31 | -0.75 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 22.10 | 23.50 | 22.80 | 22.75 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.27 | -0.81 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 26.80 | 29.10 | 27.95 | 28.18 | +1.08 | +3.99% | 0.14 | 1 | 14 | 0.40 | -0.86 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 31.30 | 34.00 | 32.65 | 35.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | -0.89 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 40.60 | 43.40 | 42.00 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 51.20 | 53.40 | 52.30 | 48.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 60.90 | 64.20 | 62.55 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 70.80 | 74.00 | 72.40 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 81.10 | 84.00 | 82.55 | 76.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:50 PM EST |
| 260.00 | 91.20 | 94.20 | 92.70 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 101.20 | 104.20 | 102.70 | 74.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 111.70 | 113.70 | 112.70 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |