Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $140.49 as of 12/26/2025 3:49:13 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 | 67.60 | 71.60 | 69.60 | % | 0.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 62.70 | 66.60 | 64.65 | % | 0.86 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 57.70 | 61.50 | 59.60 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 52.80 | 56.70 | 54.75 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 47.80 | 51.70 | 49.75 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 42.90 | 46.60 | 44.75 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 37.90 | 41.70 | 39.80 | % | 0.40 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 33.10 | 36.50 | 34.80 | % | 0.33 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 28.70 | 30.60 | 29.65 | 22.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.02 | 11/10/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 24.00 | 26.00 | 25.00 | 24.46 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.43 | 0.91 | 0.01 | -0.03 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 19.30 | 21.40 | 20.35 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.40 | 0.86 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 15.20 | 17.30 | 16.25 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.30 | 0.80 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 11.70 | 15.00 | 13.35 | 12.70 | -1.90 | -13.02% | 0.10 | 3 | 228 | 0.36 | 0.72 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 8.80 | 10.10 | 9.45 | 8.90 | -1.40 | -13.60% | 0.07 | 2 | 405 | 0.32 | 0.62 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 5.80 | 7.40 | 6.60 | 6.40 | -1.30 | -16.89% | 0.05 | 32 | 316 | 0.31 | 0.51 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 4.10 | 4.90 | 4.50 | 4.30 | -0.90 | -17.31% | 0.03 | 4 | 303 | 0.31 | 0.40 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 2.85 | 3.30 | 3.08 | 3.20 | -0.25 | -7.25% | 0.02 | 89 | 141 | 0.32 | 0.29 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.55 | 2.15 | 1.35 | 1.82 | -1.01 | -35.69% | 0.01 | 13 | 529 | 0.27 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 0.50 | 2.35 | 1.43 | 1.20 | -0.57 | -32.21% | 0.01 | 7 | 295 | 0.32 | 0.14 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.23 | -23.00% | 0.00 | 3 | 139 | 0.32 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.15 | 0.55 | 0.35 | 0.44 | -1.01 | -69.66% | 0.00 | 4 | 42 | 0.30 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.30 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.02 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.03 | -10.72% | 0.00 | 11 | 8 | 0.52 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | -0.02 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.41 | -0.06 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.75 | 1.10 | 0.93 | 0.97 | -0.73 | -42.95% | 0.01 | 1 | 569 | 0.39 | -0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.70 | 2.45 | 1.58 | 1.57 | -0.03 | -1.88% | 0.01 | 10 | 275 | 0.37 | -0.14 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.85 | 2.60 | 1.73 | 2.55 | +0.10 | +4.09% | 0.01 | 16 | 239 | 0.32 | -0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 3.20 | 3.70 | 3.45 | 4.12 | +0.59 | +16.72% | 0.03 | 51 | 329 | 0.35 | -0.28 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 4.00 | 5.60 | 4.80 | 5.70 | +0.47 | +8.99% | 0.04 | 2 | 286 | 0.32 | -0.38 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 5.80 | 8.00 | 6.90 | 7.90 | +0.70 | +9.73% | 0.05 | 25 | 392 | 0.31 | -0.49 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 9.00 | 10.80 | 9.90 | 9.83 | 0.00 | 0.00% | 0.07 | 0 | 225 | 0.31 | -0.60 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 11.90 | 15.80 | 13.85 | 14.00 | +0.60 | +4.48% | 0.09 | 5 | 185 | 0.32 | -0.71 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 16.10 | 19.60 | 17.85 | 18.10 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.32 | -0.79 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 20.40 | 23.90 | 22.15 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.46 | -0.86 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 25.20 | 28.50 | 26.85 | 18.72 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.49 | -0.91 | 0.01 | -0.03 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 30.70 | 33.20 | 31.95 | 30.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.37 | -0.94 | 0.01 | -0.02 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 34.20 | 38.00 | 36.10 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 40.20 | 42.90 | 41.55 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 43.90 | 47.80 | 45.85 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 48.80 | 52.80 | 50.80 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 53.90 | 57.70 | 55.80 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 58.90 | 62.70 | 60.80 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 68.70 | 72.70 | 70.70 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |