Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $110.50 as of 10/7/2026 4:55:00 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 | 41.40 | 45.40 | 43.40 | % | 0.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 80.00 | 36.40 | 40.50 | 38.45 | % | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 85.00 | 31.40 | 35.40 | 33.40 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 90.00 | 26.40 | 30.30 | 28.35 | % | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 95.00 | 21.70 | 25.30 | 23.50 | % | 0.25 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 100.00 | 17.10 | 20.30 | 18.70 | % | 0.19 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 101.00 | 16.20 | 19.40 | 17.80 | % | 0.18 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 102.00 | 14.70 | 18.50 | 16.60 | % | 0.16 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 103.00 | 14.30 | 17.50 | 15.90 | % | 0.15 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 104.00 | 13.30 | 16.50 | 14.90 | % | 0.14 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 105.00 | 12.40 | 15.50 | 13.95 | % | 0.13 | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 106.00 | 11.70 | 14.20 | 12.95 | 11.70 | % | 0.12 | 5 | 0 | 0.53 | 0.87 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 107.00 | 10.50 | 13.30 | 11.90 | % | 0.11 | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 108.00 | 9.60 | 12.50 | 11.05 | % | 0.10 | 0 | 0 | 0.51 | 0.83 | 0.02 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 109.00 | 9.20 | 11.80 | 10.50 | % | 0.10 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 110.00 | 8.10 | 10.70 | 9.40 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 111.00 | 7.20 | 9.90 | 8.55 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 112.00 | 6.20 | 8.80 | 7.50 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | 0.72 | 0.03 | -0.06 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 113.00 | 6.00 | 8.20 | 7.10 | 6.00 | 0.00 | 0.00% | 0.06 | 1 | 14 | 0.31 | 0.69 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 114.00 | 5.30 | 7.20 | 6.25 | 6.25 | +1.95 | +45.35% | 0.05 | 4 | 0 | 0.30 | 0.66 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 115.00 | 5.30 | 6.30 | 5.80 | 4.73 | +0.03 | +0.64% | 0.05 | 9 | 3 | 0.31 | 0.63 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 116.00 | 4.60 | 5.60 | 5.10 | 4.41 | -0.55 | -11.09% | 0.04 | 42 | 17 | 0.30 | 0.59 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 117.00 | 3.90 | 4.80 | 4.35 | 4.63 | -0.37 | -7.40% | 0.04 | 45 | 6 | 0.29 | 0.55 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 118.00 | 3.40 | 4.20 | 3.80 | 4.07 | +1.09 | +36.58% | 0.03 | 19 | 1 | 0.28 | 0.51 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 119.00 | 2.15 | 4.10 | 3.13 | 4.12 | +1.68 | +68.86% | 0.03 | 5 | 1 | 0.27 | 0.48 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 120.00 | 2.10 | 3.80 | 2.95 | 3.10 | +0.27 | +9.55% | 0.02 | 19 | 17 | 0.29 | 0.44 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 121.00 | 1.35 | 3.30 | 2.33 | % | 0.02 | 0 | 0 | 0.27 | 0.40 | 0.04 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 122.00 | 0.80 | 2.90 | 1.85 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.25 | 0.36 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 123.00 | 0.40 | 2.80 | 1.60 | % | 0.01 | 0 | 0 | 0.25 | 0.32 | 0.04 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 124.00 | 0.55 | 2.25 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.28 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 125.00 | 1.05 | 2.00 | 1.53 | 0.97 | -0.28 | -22.40% | 0.01 | 10 | 26 | 0.30 | 0.25 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 126.00 | 0.05 | 1.70 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.22 | 0.03 | -0.04 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 127.00 | 0.05 | 2.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.19 | 0.03 | -0.04 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 128.00 | 0.05 | 2.20 | 1.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.28 | 0.16 | 0.03 | -0.04 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 129.00 | 0.05 | 1.10 | 0.58 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.14 | 0.02 | -0.03 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 130.00 | 0.25 | 1.10 | 0.68 | 0.52 | -0.43 | -45.27% | 0.01 | 32 | 43 | 0.29 | 0.12 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 30 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 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 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.73 | -93.59% | 0.01 | 4 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 4 | 14 | 0.34 | -0.05 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 101.00 | 0.05 | 1.40 | 0.73 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.05 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 102.00 | 0.05 | 1.60 | 0.83 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.06 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 103.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 104.00 | 0.25 | 1.15 | 0.70 | 0.80 | -0.45 | -36.00% | 0.01 | 8 | 8 | 0.36 | -0.09 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 2.45 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.11 | 0.02 | -0.03 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 106.00 | 0.20 | 1.40 | 0.80 | 0.86 | % | 0.01 | 2 | 0 | 0.33 | -0.13 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 107.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.02 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 108.00 | 0.20 | 1.25 | 0.73 | 1.22 | % | 0.01 | 2 | 0 | 0.28 | -0.17 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 109.00 | 0.45 | 1.50 | 0.98 | 1.18 | -2.12 | -64.25% | 0.01 | 4 | 3 | 0.30 | -0.19 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 110.00 | 0.45 | 1.70 | 1.08 | 1.53 | -2.23 | -59.31% | 0.01 | 1 | 3 | 0.29 | -0.22 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 111.00 | 0.60 | 1.90 | 1.25 | 1.89 | % | 0.01 | 29 | 0 | 0.28 | -0.25 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 112.00 | 1.15 | 3.20 | 2.18 | 1.88 | % | 0.02 | 4 | 0 | 0.34 | -0.28 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 113.00 | 1.90 | 3.00 | 2.45 | 2.25 | -2.85 | -55.89% | 0.02 | 5 | 2 | 0.34 | -0.31 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 114.00 | 2.30 | 3.80 | 3.05 | 2.76 | -1.74 | -38.67% | 0.03 | 2 | 1 | 0.36 | -0.34 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 115.00 | 2.65 | 3.20 | 2.93 | 3.54 | -1.37 | -27.91% | 0.03 | 32 | 16 | 0.32 | -0.37 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 116.00 | 3.00 | 3.60 | 3.30 | 3.48 | -1.42 | -28.98% | 0.03 | 7 | 2 | 0.31 | -0.41 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 117.00 | 2.50 | 4.30 | 3.40 | 4.07 | % | 0.03 | 6 | 0 | 0.29 | -0.45 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 118.00 | 3.00 | 4.60 | 3.80 | 7.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.49 | 0.04 | -0.06 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 119.00 | 3.90 | 5.20 | 4.55 | % | 0.04 | 0 | 0 | 0.30 | -0.52 | 0.04 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 120.00 | 4.10 | 5.90 | 5.00 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.56 | 0.04 | -0.06 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 121.00 | 5.00 | 6.50 | 5.75 | % | 0.05 | 0 | 0 | 0.30 | -0.60 | 0.04 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 122.00 | 5.40 | 8.00 | 6.70 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.32 | -0.64 | 0.04 | -0.06 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 123.00 | 5.40 | 9.00 | 7.20 | 11.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.68 | 0.04 | -0.05 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 124.00 | 6.60 | 9.50 | 8.05 | % | 0.06 | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 125.00 | 7.00 | 10.40 | 8.70 | % | 0.07 | 0 | 0 | 0.44 | -0.75 | 0.03 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 126.00 | 7.90 | 11.10 | 9.50 | % | 0.08 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 127.00 | 8.60 | 12.30 | 10.45 | 15.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.81 | 0.03 | -0.04 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 128.00 | 9.50 | 13.20 | 11.35 | % | 0.09 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 129.00 | 10.90 | 13.60 | 12.25 | % | 0.09 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 130.00 | 11.50 | 14.50 | 13.00 | % | 0.10 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 135.00 | 16.00 | 19.90 | 17.95 | % | 0.13 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 140.00 | 20.80 | 24.70 | 22.75 | % | 0.16 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 145.00 | 25.70 | 29.60 | 27.65 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 150.00 | 30.60 | 34.50 | 32.55 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 155.00 | 35.60 | 39.50 | 37.55 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 160.00 | 40.60 | 44.40 | 42.50 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 165.00 | 45.50 | 49.40 | 47.45 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 170.00 | 50.50 | 54.40 | 52.45 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 175.00 | 55.50 | 59.40 | 57.45 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |