Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $134.39 as of 10/29/2025 6:46:54 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 | 53.90 | 58.10 | 56.00 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 80.00 | 48.90 | 53.00 | 50.95 | % | 0.64 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 85.00 | 43.90 | 48.00 | 45.95 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 90.00 | 38.90 | 43.00 | 40.95 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 95.00 | 33.90 | 38.10 | 36.00 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 100.00 | 28.90 | 33.10 | 31.00 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 105.00 | 23.90 | 28.00 | 25.95 | % | 0.25 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 19.10 | 23.30 | 21.20 | % | 0.19 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 15.50 | 18.50 | 17.00 | % | 0.15 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 120.00 | 10.50 | 13.40 | 11.95 | % | 0.10 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 125.00 | 8.00 | 10.10 | 9.05 | % | 0.07 | 0 | 0 | 0.34 | 0.69 | 0.03 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 126.00 | 6.50 | 9.20 | 7.85 | % | 0.06 | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 127.00 | 5.80 | 9.00 | 7.40 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 128.00 | 4.70 | 7.90 | 6.30 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 129.00 | 5.00 | 7.40 | 6.20 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 4.80 | 7.00 | 5.90 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 131.00 | 3.90 | 6.70 | 5.30 | % | 0.04 | 0 | 0 | 0.32 | 0.52 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 132.00 | 3.30 | 6.70 | 5.00 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 133.00 | 3.20 | 5.80 | 4.50 | % | 0.03 | 0 | 0 | 0.32 | 0.46 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 134.00 | 3.10 | 5.40 | 4.25 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 135.00 | 2.45 | 5.10 | 3.78 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 136.00 | 2.40 | 4.90 | 3.65 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | 0.38 | 0.03 | -0.07 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 137.00 | 1.60 | 4.40 | 3.00 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 138.00 | 1.20 | 4.10 | 2.65 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.03 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 139.00 | 0.90 | 4.20 | 2.55 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.03 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 0.65 | 3.80 | 2.23 | 4.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.27 | 0.02 | -0.06 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 141.00 | 0.85 | 3.90 | 2.38 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.02 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 142.00 | 0.25 | 3.60 | 1.93 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 143.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 144.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 146.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 147.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 148.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 149.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 150.00 | 0.15 | 2.70 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.38 | 0.10 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 157.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 162.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 120.00 | 0.95 | 3.60 | 2.28 | 1.10 | +0.08 | +7.85% | 0.02 | 5 | 2 | 0.39 | -0.19 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 125.00 | 1.15 | 3.50 | 2.33 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.31 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 126.00 | 1.50 | 5.00 | 3.25 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 127.00 | 1.90 | 5.00 | 3.45 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 128.00 | 2.35 | 5.00 | 3.68 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 129.00 | 3.70 | 4.90 | 4.30 | % | 0.03 | 0 | 0 | 0.32 | -0.42 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 3.30 | 6.20 | 4.75 | 3.55 | % | 0.04 | 30 | 0 | 0.32 | -0.45 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 131.00 | 4.70 | 6.70 | 5.70 | 5.10 | % | 0.04 | 1 | 0 | 0.35 | -0.48 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 132.00 | 5.00 | 7.30 | 6.15 | % | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 133.00 | 5.20 | 7.60 | 6.40 | 5.10 | +2.10 | +70.00% | 0.05 | 2 | 1 | 0.32 | -0.54 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 134.00 | 5.80 | 8.30 | 7.05 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | -0.57 | 0.03 | -0.07 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 135.00 | 6.50 | 8.60 | 7.55 | 6.24 | +1.74 | +38.67% | 0.06 | 30 | 2 | 0.32 | -0.60 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 136.00 | 7.10 | 9.20 | 8.15 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 137.00 | 7.20 | 10.70 | 8.95 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 138.00 | 7.90 | 11.50 | 9.70 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.68 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 139.00 | 9.20 | 12.60 | 10.90 | % | 0.08 | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 10.00 | 13.40 | 11.70 | % | 0.08 | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 141.00 | 10.80 | 14.30 | 12.55 | % | 0.09 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 142.00 | 11.60 | 15.10 | 13.35 | % | 0.09 | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 143.00 | 12.30 | 15.80 | 14.05 | % | 0.10 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 144.00 | 13.20 | 16.10 | 14.65 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 145.00 | 14.10 | 17.40 | 15.75 | % | 0.11 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 146.00 | 15.00 | 18.40 | 16.70 | % | 0.11 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 147.00 | 15.40 | 19.40 | 17.40 | % | 0.12 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 148.00 | 16.80 | 20.40 | 18.60 | % | 0.13 | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 149.00 | 17.30 | 21.10 | 19.20 | % | 0.13 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 150.00 | 18.20 | 22.10 | 20.15 | % | 0.13 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 152.50 | 20.60 | 24.50 | 22.55 | % | 0.15 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 155.00 | 23.00 | 27.10 | 25.05 | % | 0.16 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 157.50 | 25.40 | 29.60 | 27.50 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 160.00 | 27.90 | 32.10 | 30.00 | % | 0.19 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 162.50 | 30.40 | 34.60 | 32.50 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 165.00 | 32.90 | 37.10 | 35.00 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 170.00 | 38.00 | 42.00 | 40.00 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 175.00 | 43.00 | 47.00 | 45.00 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 180.00 | 48.00 | 52.00 | 50.00 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 185.00 | 53.00 | 57.00 | 55.00 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 190.00 | 58.00 | 62.00 | 60.00 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 195.00 | 62.90 | 67.00 | 64.95 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 200.00 | 67.90 | 72.00 | 69.95 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |