Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $136.35 as of 8/13/2026 8:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 15.80 | 19.30 | 17.55 | % | 0.15 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 8/13/2026 3:59:52 PM EST | |||
| 121.00 | 15.00 | 18.40 | 16.70 | % | 0.14 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.04 | 8/13/2026 3:59:52 PM EST | |||
| 122.00 | 14.30 | 17.60 | 15.95 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.04 | 8/13/2026 3:59:52 PM EST | |||
| 123.00 | 13.80 | 16.80 | 15.30 | % | 0.12 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 124.00 | 12.50 | 16.00 | 14.25 | % | 0.11 | 0 | 0 | 0.41 | 0.83 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 125.00 | 11.70 | 15.20 | 13.45 | % | 0.11 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 126.00 | 11.40 | 14.40 | 12.90 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 127.00 | 10.80 | 13.70 | 12.25 | % | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 128.00 | 10.10 | 12.90 | 11.50 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 129.00 | 9.50 | 12.20 | 10.85 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 130.00 | 8.90 | 11.60 | 10.25 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 131.00 | 8.00 | 10.90 | 9.45 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 132.00 | 6.60 | 10.30 | 8.45 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 133.00 | 6.90 | 9.70 | 8.30 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 134.00 | 6.30 | 9.10 | 7.70 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 135.00 | 5.50 | 8.60 | 7.05 | % | 0.05 | 0 | 0 | 0.30 | 0.58 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 136.00 | 5.20 | 8.10 | 6.65 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 137.00 | 5.10 | 6.70 | 5.90 | 6.19 | % | 0.04 | 4 | 0 | 0.29 | 0.52 | 0.03 | -0.07 | 8/13/2026 | 8/13/2026 3:59:52 PM EST | |
| 138.00 | 4.20 | 7.10 | 5.65 | % | 0.04 | 0 | 0 | 0.30 | 0.49 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 139.00 | 3.40 | 5.80 | 4.60 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 140.00 | 3.20 | 6.20 | 4.70 | % | 0.03 | 0 | 0 | 0.30 | 0.44 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 141.00 | 2.80 | 5.90 | 4.35 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 142.00 | 3.30 | 5.70 | 4.50 | % | 0.03 | 0 | 0 | 0.28 | 0.38 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 143.00 | 1.80 | 4.90 | 3.35 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 144.00 | 1.60 | 4.80 | 3.20 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 145.00 | 0.70 | 4.70 | 2.70 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 146.00 | 0.90 | 4.20 | 2.55 | % | 0.02 | 0 | 0 | 0.28 | 0.29 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 147.00 | 0.60 | 4.00 | 2.30 | % | 0.02 | 0 | 0 | 0.28 | 0.26 | 0.02 | -0.05 | 8/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.04 | 8/13/2026 3:59:52 PM EST | |||
| 121.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.04 | 8/13/2026 3:59:52 PM EST | |||
| 122.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.04 | 8/13/2026 3:59:52 PM EST | |||
| 123.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 124.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 125.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.28 | -0.19 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 126.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.27 | -0.21 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 127.00 | 0.30 | 4.30 | 2.30 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 128.00 | 0.60 | 4.50 | 2.55 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 129.00 | 0.90 | 4.60 | 2.75 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 130.00 | 1.30 | 5.10 | 3.20 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 131.00 | 1.60 | 5.10 | 3.35 | % | 0.03 | 0 | 0 | 0.29 | -0.32 | 0.02 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 132.00 | 2.00 | 5.40 | 3.70 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.02 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 133.00 | 2.40 | 5.80 | 4.10 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 134.00 | 2.90 | 6.50 | 4.70 | % | 0.04 | 0 | 0 | 0.30 | -0.40 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 135.00 | 3.40 | 6.50 | 4.95 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 136.00 | 3.80 | 6.80 | 5.30 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 137.00 | 4.40 | 7.30 | 5.85 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 138.00 | 4.80 | 7.80 | 6.30 | % | 0.05 | 0 | 0 | 0.28 | -0.51 | 0.03 | -0.07 | 8/13/2026 3:59:52 PM EST | |||
| 139.00 | 5.50 | 8.40 | 6.95 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 140.00 | 6.10 | 8.90 | 7.50 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 141.00 | 6.70 | 9.70 | 8.20 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 142.00 | 7.20 | 10.20 | 8.70 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 143.00 | 8.80 | 10.70 | 9.75 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 144.00 | 8.60 | 11.50 | 10.05 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.03 | -0.06 | 8/13/2026 3:59:52 PM EST | |||
| 145.00 | 9.30 | 12.80 | 11.05 | % | 0.08 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 146.00 | 10.80 | 13.10 | 11.95 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST | |||
| 147.00 | 10.80 | 14.30 | 12.55 | % | 0.09 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.05 | 8/13/2026 3:59:52 PM EST |