Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $127.95 as of 11/7/2025 11:23:08 AM 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 | 51.70 | 55.20 | 53.45 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 11/7/2025 10:59:10 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.03 | 11/7/2025 10:59:10 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 11/7/2025 10:59:10 AM EST | ||||||
| 115.00 | 14.50 | 16.90 | 15.70 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 117.00 | 12.50 | 15.40 | 13.95 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 118.00 | 11.70 | 14.60 | 13.15 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 119.00 | 11.10 | 13.80 | 12.45 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 120.00 | 10.50 | 13.10 | 11.80 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 121.00 | 9.80 | 12.40 | 11.10 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 122.00 | 9.10 | 11.80 | 10.45 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 123.00 | 8.40 | 11.10 | 9.75 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 124.00 | 7.70 | 10.60 | 9.15 | % | 0.07 | 0 | 0 | 0.33 | 0.66 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 125.00 | 7.10 | 10.00 | 8.55 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 126.00 | 6.50 | 9.50 | 8.00 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 127.00 | 5.90 | 9.00 | 7.45 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 128.00 | 6.00 | 7.30 | 6.65 | 6.90 | -0.22 | -3.09% | 0.05 | 2 | 5 | 0.34 | 0.56 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 10:59:10 AM EST |
| 129.00 | 4.90 | 8.10 | 6.50 | % | 0.05 | 0 | 0 | 0.34 | 0.54 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 130.00 | 4.40 | 7.70 | 6.05 | % | 0.05 | 0 | 0 | 0.34 | 0.51 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 131.00 | 4.00 | 7.20 | 5.60 | % | 0.04 | 0 | 0 | 0.34 | 0.49 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 132.00 | 4.30 | 6.60 | 5.45 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 133.00 | 4.00 | 6.40 | 5.20 | 4.80 | % | 0.04 | 1 | 0 | 0.36 | 0.44 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 10:59:10 AM EST | |
| 134.00 | 3.80 | 6.00 | 4.90 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 135.00 | 2.25 | 5.70 | 3.98 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 136.00 | 1.85 | 5.30 | 3.58 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 137.00 | 1.50 | 5.00 | 3.25 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 138.00 | 1.40 | 4.80 | 3.10 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 139.00 | 0.95 | 4.10 | 2.53 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 140.00 | 0.65 | 4.30 | 2.48 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 141.00 | 0.40 | 4.10 | 2.25 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 142.00 | 0.25 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 143.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 144.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 146.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.02 | -0.04 | 11/7/2025 10:59:10 AM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.03 | 11/7/2025 10:59:10 AM EST | ||||||
| 152.50 | % | 0.00 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.03 | 11/7/2025 10:59:10 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.02 | 11/7/2025 10:59:10 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.02 | 11/7/2025 10:59:10 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | ||||||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM 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 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 11/7/2025 10:59:10 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.03 | 11/7/2025 10:59:10 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.04 | 11/7/2025 10:59:10 AM EST | ||||||
| 115.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 117.00 | 0.15 | 4.00 | 2.08 | % | 0.02 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 118.00 | 0.30 | 4.40 | 2.35 | % | 0.02 | 0 | 0 | 0.33 | -0.21 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 119.00 | 0.50 | 4.60 | 2.55 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 120.00 | 2.15 | 4.70 | 3.43 | % | 0.03 | 0 | 0 | 0.34 | -0.25 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 121.00 | 1.10 | 5.00 | 3.05 | % | 0.03 | 0 | 0 | 0.33 | -0.27 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 122.00 | 1.45 | 5.40 | 3.43 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 123.00 | 1.80 | 5.50 | 3.65 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 124.00 | 2.20 | 6.10 | 4.15 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 125.00 | 4.00 | 5.10 | 4.55 | % | 0.04 | 0 | 0 | 0.35 | -0.36 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 126.00 | 3.10 | 7.00 | 5.05 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 127.00 | 3.60 | 7.40 | 5.50 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 128.00 | 4.20 | 7.60 | 5.90 | % | 0.05 | 0 | 0 | 0.34 | -0.44 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 129.00 | 4.70 | 8.40 | 6.55 | % | 0.05 | 0 | 0 | 0.34 | -0.46 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 130.00 | 5.30 | 7.90 | 6.60 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 131.00 | 5.90 | 9.10 | 7.50 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 132.00 | 6.50 | 10.00 | 8.25 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 133.00 | 7.10 | 10.20 | 8.65 | % | 0.07 | 0 | 0 | 0.34 | -0.56 | 0.03 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 134.00 | 7.70 | 10.80 | 9.25 | % | 0.07 | 0 | 0 | 0.34 | -0.58 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 135.00 | 8.40 | 11.40 | 9.90 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 136.00 | 9.00 | 12.00 | 10.50 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 137.00 | 9.70 | 12.80 | 11.25 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.07 | 11/7/2025 10:59:10 AM EST | |||
| 138.00 | 10.50 | 13.30 | 11.90 | % | 0.09 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 139.00 | 11.20 | 14.40 | 12.80 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 140.00 | 12.00 | 15.20 | 13.60 | % | 0.10 | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 141.00 | 12.80 | 15.60 | 14.20 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 142.00 | 13.70 | 16.60 | 15.15 | % | 0.11 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.06 | 11/7/2025 10:59:10 AM EST | |||
| 143.00 | 14.50 | 17.20 | 15.85 | % | 0.11 | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 144.00 | 14.70 | 18.40 | 16.55 | % | 0.11 | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 145.00 | 15.60 | 18.90 | 17.25 | % | 0.12 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.05 | 11/7/2025 10:59:10 AM EST | |||
| 146.00 | 17.20 | 19.80 | 18.50 | % | 0.13 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.04 | 11/7/2025 10:59:10 AM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.03 | 11/7/2025 10:59:10 AM EST | ||||||
| 152.50 | % | 0.00 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 11/7/2025 10:59:10 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 11/7/2025 10:59:10 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 11/7/2025 10:59:10 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 11/7/2025 10:59:10 AM EST | ||||||
| 175.00 | 44.70 | 48.80 | 46.75 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 180.00 | 50.10 | 53.80 | 51.95 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 185.00 | 54.80 | 58.80 | 56.80 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 190.00 | 59.90 | 63.80 | 61.85 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST | |||
| 195.00 | 64.70 | 68.80 | 66.75 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:10 AM EST |