Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $140.51 as of 10/3/2025 3:27:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.30 | 74.30 | 72.30 | % | 1.03 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 65.30 | 69.20 | 67.25 | % | 0.90 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 60.60 | 64.20 | 62.40 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 55.50 | 59.20 | 57.35 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 50.40 | 54.40 | 52.40 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 45.50 | 49.50 | 47.50 | 38.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 40.50 | 44.50 | 42.50 | 36.39 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 35.70 | 39.20 | 37.45 | 37.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.46 | 0.98 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 31.80 | 34.00 | 32.90 | 31.10 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.65 | 0.96 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 27.30 | 28.60 | 27.95 | 20.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.43 | 0.93 | 0.01 | -0.03 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 23.40 | 25.40 | 24.40 | 23.30 | +4.70 | +25.27% | 0.20 | 2 | 2 | 0.56 | 0.88 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 17.20 | 19.80 | 18.50 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.46 | 0.83 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 15.10 | 15.60 | 15.35 | 15.51 | +1.71 | +12.40% | 0.12 | 12 | 315 | 0.40 | 0.75 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 11.70 | 12.60 | 12.15 | 12.38 | +1.88 | +17.91% | 0.09 | 5 | 457 | 0.41 | 0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 8.70 | 9.10 | 8.90 | 8.60 | +0.51 | +6.31% | 0.06 | 64 | 711 | 0.38 | 0.57 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 6.40 | 6.70 | 6.55 | 6.40 | +0.59 | +10.16% | 0.05 | 144 | 1,024 | 0.38 | 0.47 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 4.40 | 4.70 | 4.55 | 4.55 | +0.46 | +11.25% | 0.03 | 39 | 974 | 0.37 | 0.37 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 3.10 | 3.30 | 3.20 | 3.19 | +0.37 | +13.13% | 0.02 | 47 | 1,401 | 0.37 | 0.28 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 2.05 | 2.20 | 2.13 | 2.18 | +0.26 | +13.55% | 0.01 | 10 | 806 | 0.37 | 0.21 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.10 | +7.41% | 0.01 | 8 | 336 | 0.38 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 0.90 | 1.10 | 1.00 | 0.98 | +0.08 | +8.89% | 0.01 | 8 | 876 | 0.38 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.36 | +120.00% | 0.00 | 11 | 107 | 0.39 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 0.35 | 0.50 | 0.43 | 0.46 | +0.01 | +2.23% | 0.00 | 4 | 314 | 0.38 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.36 | 0.03 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.50 | 0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 27 | 0.47 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.67 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.47 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.07 | -11.67% | 0.00 | 11 | 956 | 0.44 | -0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.17 | -16.67% | 0.01 | 8 | 50 | 0.43 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.33 | -20.25% | 0.01 | 78 | 563 | 0.42 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 2.00 | 2.25 | 2.13 | 2.04 | -0.43 | -17.41% | 0.02 | 26 | 367 | 0.41 | -0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.40 | -10.82% | 0.03 | 28 | 2,494 | 0.40 | -0.25 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 4.70 | 4.90 | 4.80 | 4.80 | -1.10 | -18.65% | 0.04 | 24 | 515 | 0.39 | -0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 6.70 | 7.00 | 6.85 | 7.00 | -0.92 | -11.62% | 0.05 | 11 | 599 | 0.38 | -0.43 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 9.30 | 9.70 | 9.50 | 9.50 | -1.40 | -12.85% | 0.07 | 7 | 625 | 0.38 | -0.53 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 12.40 | 12.70 | 12.55 | 12.67 | -2.33 | -15.54% | 0.08 | 11 | 393 | 0.38 | -0.63 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 14.80 | 16.70 | 15.75 | 19.60 | 0.00 | 0.00% | 0.10 | 0 | 287 | 0.35 | -0.72 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 18.50 | 20.80 | 19.65 | 20.90 | -1.40 | -6.28% | 0.12 | 2 | 127 | 0.33 | -0.79 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 24.10 | 26.30 | 25.20 | 24.70 | -6.35 | -20.46% | 0.15 | 10 | 126 | 0.45 | -0.85 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 28.30 | 29.60 | 28.95 | 36.11 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.38 | -0.90 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 33.10 | 35.00 | 34.05 | 31.98 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.42 | -0.93 | 0.01 | -0.02 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 37.20 | 40.00 | 38.60 | 47.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.57 | -0.96 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 43.10 | 44.70 | 43.90 | % | 0.24 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 190.00 | 48.10 | 49.30 | 48.70 | 50.46 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 51.60 | 55.40 | 53.50 | 48.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 56.40 | 60.40 | 58.40 | 62.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.78 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 66.30 | 70.30 | 68.30 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 220.00 | 76.30 | 80.30 | 78.30 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 230.00 | 86.30 | 90.20 | 88.25 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 96.20 | 100.20 | 98.20 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 250.00 | 106.30 | 110.20 | 108.25 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |