Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $225.40 as of 12/26/2024 11:12:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 83.60 | 87.40 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 145.00 | 78.60 | 82.40 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 150.00 | 73.60 | 77.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 155.00 | 68.60 | 72.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 160.00 | 63.60 | 67.50 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 165.00 | 58.60 | 62.50 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 170.00 | 53.60 | 57.40 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 175.00 | 48.60 | 52.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 180.00 | 43.60 | 47.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 185.00 | 38.60 | 42.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 190.00 | 33.60 | 36.60 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 195.00 | 28.60 | 31.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 200.00 | 24.00 | 26.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 205.00 | 18.60 | 22.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 207.50 | 15.80 | 19.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 210.00 | 14.10 | 16.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 212.50 | 11.50 | 14.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 215.00 | 9.50 | 11.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 217.50 | 6.50 | 9.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 220.00 | 4.00 | 7.10 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/26/2024 9:58:58 AM EST |
| 222.50 | 1.75 | 4.80 | % | 0 | 0 | 0.56 | 0.90 | 0.15 | -0.14 | 12/26/2024 9:58:58 AM EST | |||
| 225.00 | 0.85 | 1.30 | 0.82 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.48 | 0.18 | -0.26 | 12/24/2024 | 12/26/2024 9:58:58 AM EST |
| 227.50 | 0.00 | 0.30 | 0.35 | +0.19 | +118.75% | 10 | 32 | 0.22 | 0.12 | 0.07 | -0.10 | 12/26/2024 | 12/26/2024 9:58:58 AM EST |
| 230.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 8 | 85 | 0.31 | 0.01 | 0.01 | -0.01 | 12/26/2024 | 12/26/2024 9:58:58 AM EST |
| 232.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 235.00 | 0.00 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 9:58:58 AM EST |
| 237.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 240.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 242.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 9:58:58 AM EST |
| 245.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 9:58:58 AM EST |
| 247.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 9:58:58 AM EST |
| 252.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 255.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 80 | 1.54 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 9:58:58 AM EST |
| 257.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 9:58:58 AM EST |
| 262.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 9:58:58 AM EST |
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 267.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 9:58:58 AM EST |
| 205.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 9:58:58 AM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 210.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 212.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 9:58:58 AM EST |
| 215.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 217.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 9:58:58 AM EST |
| 220.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 222.50 | 0.00 | 0.40 | 0.68 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.10 | 0.15 | -0.14 | 12/24/2024 | 12/26/2024 9:58:58 AM EST |
| 225.00 | 0.65 | 1.00 | 1.79 | 0.00 | 0.00% | 0 | 37 | 0.12 | -0.52 | 0.18 | -0.26 | 12/24/2024 | 12/26/2024 9:58:58 AM EST |
| 227.50 | 2.10 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.88 | 0.07 | -0.10 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 230.00 | 3.50 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 38 | 0.56 | -0.99 | 0.01 | -0.01 | 12/20/2024 | 12/26/2024 9:58:58 AM EST |
| 232.50 | 6.00 | 8.60 | 7.64 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 235.00 | 8.00 | 11.20 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 237.50 | 11.00 | 13.70 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 9:58:58 AM EST |
| 240.00 | 13.50 | 16.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 9:58:58 AM EST |
| 242.50 | 15.50 | 18.40 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 9:58:58 AM EST |
| 245.00 | 17.80 | 20.90 | 18.00 | 0.00 | 0.00% | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:58 AM EST |
| 247.50 | 20.50 | 23.70 | 5.50 | 0.00 | 0.00% | 0 | 11 | 1.53 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 9:58:58 AM EST |
| 250.00 | 22.60 | 26.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 252.50 | 25.10 | 28.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 255.00 | 27.80 | 31.20 | 22.17 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 12/26/2024 9:58:58 AM EST |
| 257.50 | 30.20 | 34.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 260.00 | 32.70 | 36.90 | 17.10 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 12/26/2024 9:58:58 AM EST |
| 262.50 | 35.10 | 39.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 265.00 | 37.60 | 41.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 267.50 | 40.20 | 44.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 270.00 | 42.70 | 46.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 275.00 | 47.70 | 51.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 280.00 | 52.70 | 56.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 285.00 | 57.70 | 61.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 290.00 | 62.70 | 66.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 295.00 | 67.70 | 71.50 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 300.00 | 72.70 | 76.50 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 305.00 | 77.70 | 81.50 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 310.00 | 82.70 | 86.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 315.00 | 87.70 | 91.50 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 320.00 | 92.70 | 96.50 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 325.00 | 97.70 | 101.50 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 330.00 | 102.70 | 106.50 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 335.00 | 107.70 | 111.50 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 340.00 | 112.70 | 116.50 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST | |||
| 350.00 | 122.70 | 126.50 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:58 AM EST |