Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $161.73 as of 2/13/2026 5:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.50 | 81.40 | 79.45 | 74.27 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:14 PM EST |
| 75.00 | 72.70 | 76.40 | 74.55 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 80.00 | 67.70 | 71.30 | 69.50 | % | 0.87 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 85.00 | 62.70 | 66.40 | 64.55 | % | 0.76 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 90.00 | 58.20 | 61.40 | 59.80 | % | 0.66 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 95.00 | 53.00 | 56.40 | 54.70 | % | 0.58 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 100.00 | 47.90 | 51.30 | 49.60 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 105.00 | 43.70 | 46.30 | 45.00 | % | 0.43 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 110.00 | 38.70 | 41.30 | 40.00 | 22.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 4:00:14 PM EST |
| 115.00 | 33.70 | 35.60 | 34.65 | 42.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:14 PM EST |
| 120.00 | 28.70 | 30.60 | 29.65 | 35.50 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:14 PM EST |
| 125.00 | 23.70 | 25.60 | 24.65 | 32.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:14 PM EST |
| 130.00 | 18.70 | 20.60 | 19.65 | 35.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:14 PM EST |
| 135.00 | 13.80 | 15.70 | 14.75 | 31.87 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.70 | 0.97 | 0.01 | -0.08 | 2/10/2026 | 2/13/2026 4:00:14 PM EST |
| 140.00 | 9.10 | 10.70 | 9.90 | 9.30 | -15.80 | -62.95% | 0.07 | 1 | 18 | 0.52 | 0.91 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 144.00 | 5.50 | 7.40 | 6.45 | % | 0.04 | 0 | 0 | 0.48 | 0.81 | 0.04 | -0.21 | 2/13/2026 4:00:14 PM EST | |||
| 145.00 | 5.20 | 6.30 | 5.75 | 6.35 | -13.60 | -68.17% | 0.04 | 5 | 262 | 0.32 | 0.77 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 146.00 | 4.10 | 5.40 | 4.75 | % | 0.03 | 0 | 0 | 0.28 | 0.73 | 0.05 | -0.22 | 2/13/2026 4:00:14 PM EST | |||
| 147.00 | 3.40 | 4.50 | 3.95 | % | 0.03 | 0 | 0 | 0.27 | 0.68 | 0.06 | -0.22 | 2/13/2026 4:00:14 PM EST | |||
| 148.00 | 2.65 | 3.80 | 3.23 | 3.40 | % | 0.02 | 3 | 0 | 0.26 | 0.63 | 0.06 | -0.22 | 2/13/2026 | 2/13/2026 4:00:14 PM EST | |
| 149.00 | 2.25 | 3.20 | 2.73 | % | 0.02 | 0 | 0 | 0.27 | 0.57 | 0.07 | -0.22 | 2/13/2026 4:00:14 PM EST | |||
| 150.00 | 1.90 | 2.50 | 2.20 | 2.20 | -10.48 | -82.65% | 0.01 | 21 | 288 | 0.27 | 0.50 | 0.07 | -0.21 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 152.50 | 1.15 | 1.60 | 1.38 | 1.50 | -6.93 | -82.21% | 0.01 | 386 | 1 | 0.29 | 0.35 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 155.00 | 0.60 | 0.95 | 0.78 | 0.65 | -9.15 | -93.37% | 0.01 | 98 | 696 | 0.30 | 0.24 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 157.50 | 0.20 | 0.55 | 0.38 | 0.32 | -6.90 | -95.57% | 0.00 | 63 | 35 | 0.28 | 0.17 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.21 | -6.54 | -96.89% | 0.00 | 98 | 848 | 0.32 | 0.11 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 162.50 | 0.00 | 2.30 | 1.15 | 0.75 | -2.72 | -78.39% | 0.01 | 7 | 185 | 0.80 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | -2.58 | -96.27% | 0.00 | 85 | 696 | 0.38 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.10 | -1.35 | -93.11% | 0.00 | 339 | 962 | 0.66 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.76 | -84.45% | 0.00 | 77 | 424 | 0.53 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 172.50 | 0.00 | 2.20 | 1.10 | 0.20 | -0.52 | -72.23% | 0.01 | 1 | 361 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 11 | 628 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 177.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.34 | -82.93% | 0.00 | 93 | 374 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 202 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 182.50 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:14 PM EST |
| 187.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:14 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 | 4.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 650 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 412 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 560 | 0.53 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 135.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.23 | +1,150.00% | 0.00 | 1 | 327 | 0.47 | -0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 140.00 | 0.20 | 0.60 | 0.40 | 0.40 | +0.17 | +73.92% | 0.00 | 2 | 447 | 0.38 | -0.09 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 144.00 | 0.25 | 1.30 | 0.78 | 0.70 | +0.22 | +45.84% | 0.01 | 4 | 1 | 0.32 | -0.19 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 145.00 | 0.65 | 1.25 | 0.95 | 1.00 | +0.86 | +614.29% | 0.01 | 591 | 275 | 0.33 | -0.23 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 146.00 | 0.85 | 1.50 | 1.18 | 1.48 | +0.88 | +146.67% | 0.01 | 192 | 1 | 0.33 | -0.27 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 147.00 | 1.20 | 2.05 | 1.63 | 1.60 | +0.10 | +6.67% | 0.01 | 204 | 5 | 0.34 | -0.32 | 0.06 | -0.22 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 148.00 | 1.45 | 2.25 | 1.85 | 1.90 | +1.47 | +341.86% | 0.01 | 39 | 11 | 0.32 | -0.37 | 0.06 | -0.22 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 149.00 | 1.70 | 2.55 | 2.13 | 2.30 | +1.28 | +125.49% | 0.01 | 28 | 2 | 0.30 | -0.43 | 0.07 | -0.22 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 150.00 | 2.10 | 3.10 | 2.60 | 2.50 | +1.70 | +212.50% | 0.02 | 512 | 617 | 0.29 | -0.50 | 0.07 | -0.21 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 152.50 | 3.70 | 4.80 | 4.25 | 4.41 | +3.86 | +701.82% | 0.03 | 48 | 20 | 0.30 | -0.65 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 155.00 | 5.30 | 6.90 | 6.10 | 6.45 | +5.82 | +923.81% | 0.04 | 137 | 326 | 0.42 | -0.76 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 157.50 | 7.40 | 9.60 | 8.50 | 8.60 | +7.48 | +667.86% | 0.05 | 56 | 78 | 0.56 | -0.83 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 160.00 | 9.70 | 12.10 | 10.90 | 5.40 | +3.65 | +208.58% | 0.07 | 11 | 226 | 0.63 | -0.89 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 162.50 | 12.10 | 14.10 | 13.10 | 9.57 | +6.72 | +235.79% | 0.08 | 23 | 315 | 0.62 | -0.96 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 165.00 | 14.90 | 16.50 | 15.70 | 11.60 | +8.57 | +282.84% | 0.10 | 15 | 80 | 0.66 | -0.97 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 167.50 | 17.30 | 19.40 | 18.35 | 13.90 | +8.91 | +178.56% | 0.11 | 1 | 21 | 0.82 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 170.00 | 19.80 | 21.40 | 20.60 | 15.27 | +9.06 | +145.90% | 0.12 | 1 | 1,580 | 0.77 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 172.50 | 22.30 | 24.10 | 23.20 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:14 PM EST |
| 175.00 | 24.80 | 26.70 | 25.75 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:14 PM EST |
| 177.50 | 27.30 | 29.30 | 28.30 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 180.00 | 29.80 | 32.20 | 31.00 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 182.50 | 32.30 | 34.70 | 33.50 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 185.00 | 34.60 | 37.20 | 35.90 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 187.50 | 37.10 | 39.70 | 38.40 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 190.00 | 39.60 | 42.20 | 40.90 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 195.00 | 44.60 | 47.20 | 45.90 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 200.00 | 49.40 | 52.20 | 50.80 | 33.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:14 PM EST |
| 210.00 | 59.60 | 62.20 | 60.90 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST |