Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $139.72 as of 10/24/2025 4:08:17 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 | 67.70 | 71.80 | 69.75 | % | 1.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 75.00 | 62.70 | 66.80 | 64.75 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 80.00 | 57.70 | 61.80 | 59.75 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 85.00 | 52.70 | 56.70 | 54.70 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 90.00 | 47.70 | 51.70 | 49.70 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 95.00 | 42.70 | 46.70 | 44.70 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 100.00 | 37.70 | 41.70 | 39.70 | 40.02 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:56 PM EST |
| 105.00 | 32.80 | 36.70 | 34.75 | 28.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 3:59:56 PM EST |
| 110.00 | 28.20 | 31.90 | 30.05 | 33.76 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.01 | 10/7/2025 | 10/24/2025 3:59:56 PM EST |
| 115.00 | 23.70 | 27.30 | 25.50 | % | 0.22 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 120.00 | 19.10 | 22.40 | 20.75 | 23.32 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.47 | 0.88 | 0.01 | -0.03 | 10/10/2025 | 10/24/2025 3:59:56 PM EST |
| 125.00 | 15.80 | 18.10 | 16.95 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.35 | 0.82 | 0.01 | -0.04 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 130.00 | 12.10 | 14.00 | 13.05 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 238 | 0.34 | 0.73 | 0.02 | -0.05 | 10/13/2025 | 10/24/2025 3:59:56 PM EST |
| 135.00 | 9.00 | 9.40 | 9.20 | 10.71 | 0.00 | 0.00% | 0.07 | 0 | 558 | 0.31 | 0.63 | 0.02 | -0.06 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 140.00 | 6.20 | 6.70 | 6.45 | 6.40 | -0.10 | -1.54% | 0.05 | 3 | 1,303 | 0.31 | 0.51 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 145.00 | 4.10 | 4.50 | 4.30 | 4.15 | -0.20 | -4.60% | 0.03 | 20 | 1,174 | 0.30 | 0.39 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 150.00 | 2.60 | 2.80 | 2.70 | 2.65 | -0.05 | -1.86% | 0.02 | 14 | 1,583 | 0.30 | 0.28 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 155.00 | 1.55 | 1.75 | 1.65 | 1.60 | -0.05 | -3.03% | 0.01 | 7 | 616 | 0.29 | 0.19 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 160.00 | 0.80 | 1.10 | 0.95 | 0.93 | -0.45 | -32.61% | 0.01 | 10 | 190 | 0.29 | 0.12 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.80 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.27 | 0.07 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.23 | -38.34% | 0.00 | 1 | 129 | 0.32 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 48 | 0.49 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.40 | +0.05 | +14.29% | 0.00 | 2 | 62 | 0.42 | -0.03 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 115.00 | 0.45 | 0.70 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.35 | -0.07 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 120.00 | 0.85 | 1.25 | 1.05 | 1.10 | -0.03 | -2.66% | 0.01 | 1 | 228 | 0.34 | -0.12 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 125.00 | 1.70 | 1.90 | 1.80 | 1.78 | -0.06 | -3.27% | 0.01 | 9 | 3,396 | 0.33 | -0.18 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 130.00 | 2.85 | 3.10 | 2.98 | 2.77 | -0.23 | -7.67% | 0.02 | 5 | 1,075 | 0.32 | -0.27 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 135.00 | 4.50 | 4.70 | 4.60 | 4.56 | -0.25 | -5.20% | 0.03 | 8 | 1,703 | 0.31 | -0.37 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 140.00 | 6.70 | 7.00 | 6.85 | 7.00 | +0.20 | +2.95% | 0.05 | 9 | 2,132 | 0.31 | -0.49 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 145.00 | 9.60 | 9.90 | 9.75 | 9.40 | +0.10 | +1.08% | 0.07 | 14 | 196 | 0.30 | -0.61 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 150.00 | 11.80 | 14.40 | 13.10 | 11.98 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.29 | -0.72 | 0.02 | -0.05 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 155.00 | 15.20 | 17.90 | 16.55 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.35 | -0.81 | 0.02 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 160.00 | 20.30 | 22.70 | 21.50 | 21.00 | -1.60 | -7.08% | 0.13 | 1 | 10 | 0.39 | -0.88 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 165.00 | 24.40 | 28.10 | 26.25 | 27.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.47 | -0.93 | 0.01 | -0.02 | 10/6/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 29.40 | 32.60 | 31.00 | 33.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.49 | -0.96 | 0.01 | -0.01 | 10/15/2025 | 10/24/2025 3:59:56 PM EST |
| 175.00 | 34.30 | 38.30 | 36.30 | 34.38 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.58 | -0.98 | 0.00 | -0.01 | 10/10/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 39.30 | 43.20 | 41.25 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 185.00 | 44.20 | 48.20 | 46.20 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 190.00 | 49.20 | 53.20 | 51.20 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 195.00 | 54.10 | 58.20 | 56.15 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 200.00 | 59.10 | 63.20 | 61.15 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 210.00 | 69.20 | 73.20 | 71.20 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |