Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $141.24 as of 10/14/2025 8:59:13 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 | 64.50 | 68.50 | 66.50 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 80.00 | 59.60 | 63.60 | 61.60 | % | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 85.00 | 54.60 | 58.50 | 56.55 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 90.00 | 49.60 | 53.60 | 51.60 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 95.00 | 44.60 | 48.60 | 46.60 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 100.00 | 39.60 | 43.70 | 41.65 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 105.00 | 34.60 | 38.70 | 36.65 | % | 0.35 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 110.00 | 30.00 | 33.60 | 31.80 | % | 0.29 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 115.00 | 25.10 | 28.80 | 26.95 | % | 0.23 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 120.00 | 20.40 | 24.00 | 22.20 | % | 0.18 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.04 | 10/14/2025 3:59:54 PM EST | |||
| 125.00 | 16.10 | 19.60 | 17.85 | % | 0.14 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 130.00 | 11.60 | 14.60 | 13.10 | % | 0.10 | 0 | 0 | 0.28 | 0.76 | 0.02 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 131.00 | 11.20 | 13.90 | 12.55 | % | 0.10 | 0 | 0 | 0.30 | 0.74 | 0.02 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 132.00 | 10.00 | 13.30 | 11.65 | % | 0.09 | 0 | 0 | 0.29 | 0.73 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 133.00 | 9.30 | 13.20 | 11.25 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 134.00 | 8.70 | 12.60 | 10.65 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 135.00 | 8.10 | 11.20 | 9.65 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 136.00 | 8.50 | 10.10 | 9.30 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 137.00 | 6.80 | 10.60 | 8.70 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 138.00 | 7.60 | 8.80 | 8.20 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.60 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 139.00 | 7.00 | 8.40 | 7.70 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.58 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 140.00 | 6.10 | 7.70 | 6.90 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.56 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 141.00 | 5.60 | 8.60 | 7.10 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 142.00 | 4.70 | 8.10 | 6.40 | % | 0.05 | 0 | 0 | 0.33 | 0.51 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 143.00 | 5.00 | 6.00 | 5.50 | % | 0.04 | 0 | 0 | 0.31 | 0.49 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 144.00 | 4.40 | 5.60 | 5.00 | 4.30 | % | 0.03 | 1 | 0 | 0.31 | 0.46 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 3:59:54 PM EST | |
| 145.00 | 4.40 | 5.40 | 4.90 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 146.00 | 3.90 | 6.20 | 5.05 | % | 0.03 | 0 | 0 | 0.35 | 0.42 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 147.00 | 2.50 | 4.70 | 3.60 | % | 0.02 | 0 | 0 | 0.29 | 0.39 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 148.00 | 1.60 | 5.70 | 3.65 | % | 0.02 | 0 | 0 | 0.31 | 0.37 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 149.00 | 2.65 | 5.40 | 4.03 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 150.00 | 1.95 | 5.00 | 3.48 | 3.00 | -0.02 | -0.67% | 0.02 | 1 | 3 | 0.34 | 0.32 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 152.50 | 1.80 | 3.00 | 2.40 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.27 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 155.00 | 1.15 | 3.50 | 2.33 | 1.85 | -0.58 | -23.87% | 0.02 | 2 | 1 | 0.34 | 0.23 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 157.50 | 0.30 | 2.70 | 1.50 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.19 | 0.02 | -0.05 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 160.00 | 0.60 | 3.20 | 1.90 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.04 | 10/14/2025 3:59:54 PM EST | |||
| 162.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 167.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 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 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 120.00 | 0.75 | 1.25 | 1.00 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.11 | 0.01 | -0.04 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 125.00 | 1.15 | 1.65 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.36 | -0.16 | 0.01 | -0.05 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 130.00 | 1.75 | 3.70 | 2.73 | 2.73 | +0.26 | +10.53% | 0.02 | 6 | 4 | 0.37 | -0.24 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 131.00 | 0.50 | 3.30 | 1.90 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.26 | 0.02 | -0.06 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 132.00 | 0.75 | 4.90 | 2.83 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.27 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 133.00 | 1.05 | 5.20 | 3.13 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.29 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 134.00 | 1.40 | 4.20 | 2.80 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.31 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 135.00 | 2.65 | 4.60 | 3.63 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.33 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 136.00 | 2.40 | 4.90 | 3.65 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 137.00 | 4.10 | 6.20 | 5.15 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.37 | -0.37 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 138.00 | 4.00 | 6.70 | 5.35 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 139.00 | 3.30 | 6.00 | 4.65 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.30 | -0.42 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 140.00 | 5.40 | 6.30 | 5.85 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.44 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 141.00 | 4.30 | 7.00 | 5.65 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.30 | -0.47 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 142.00 | 4.80 | 8.60 | 6.70 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 143.00 | 6.60 | 9.30 | 7.95 | % | 0.06 | 0 | 0 | 0.36 | -0.51 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 144.00 | 7.10 | 9.00 | 8.05 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 145.00 | 8.00 | 9.20 | 8.60 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 146.00 | 8.50 | 9.60 | 9.05 | 9.51 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | -0.58 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 147.00 | 9.00 | 11.60 | 10.30 | % | 0.07 | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 148.00 | 9.60 | 10.90 | 10.25 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 149.00 | 10.30 | 12.30 | 11.30 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.02 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 150.00 | 11.10 | 12.30 | 11.70 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 152.50 | 12.60 | 15.20 | 13.90 | % | 0.09 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 155.00 | 14.90 | 17.30 | 16.10 | % | 0.10 | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 157.50 | 17.10 | 19.40 | 18.25 | % | 0.12 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 160.00 | 18.20 | 21.90 | 20.05 | % | 0.13 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.04 | 10/14/2025 3:59:54 PM EST | |||
| 162.50 | 20.60 | 24.20 | 22.40 | % | 0.14 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 165.00 | 22.80 | 26.60 | 24.70 | % | 0.15 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 167.50 | 25.30 | 29.00 | 27.15 | % | 0.16 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 170.00 | 27.60 | 31.40 | 29.50 | % | 0.17 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 175.00 | 32.50 | 36.30 | 34.40 | % | 0.20 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 180.00 | 37.40 | 41.20 | 39.30 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 185.00 | 42.20 | 46.20 | 44.20 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 190.00 | 47.30 | 51.20 | 49.25 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 195.00 | 52.10 | 56.20 | 54.15 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 200.00 | 57.20 | 61.20 | 59.20 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST |