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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.70 | 66.60 | 64.65 | % | 0.86 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 57.70 | 61.60 | 59.65 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 52.70 | 56.60 | 54.65 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 47.70 | 51.70 | 49.70 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 42.80 | 46.70 | 44.75 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 37.80 | 41.80 | 39.80 | % | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 32.90 | 36.30 | 34.60 | % | 0.33 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 28.10 | 31.60 | 29.85 | % | 0.27 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 23.40 | 27.20 | 25.30 | % | 0.22 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 18.90 | 22.40 | 20.65 | % | 0.17 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 14.80 | 18.30 | 16.55 | % | 0.13 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 126.00 | 14.00 | 17.50 | 15.75 | % | 0.12 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 127.00 | 13.30 | 17.00 | 15.15 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 128.00 | 12.50 | 16.30 | 14.40 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 129.00 | 11.80 | 15.30 | 13.55 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 11.00 | 14.70 | 12.85 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 131.00 | 10.30 | 14.00 | 12.15 | % | 0.09 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 132.00 | 9.60 | 13.50 | 11.55 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 133.00 | 8.90 | 11.70 | 10.30 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 134.00 | 8.30 | 11.90 | 10.10 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 7.90 | 10.40 | 9.15 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 136.00 | 7.10 | 9.80 | 8.45 | % | 0.06 | 0 | 0 | 0.35 | 0.61 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 137.00 | 6.80 | 8.70 | 7.75 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 138.00 | 6.20 | 9.40 | 7.80 | 7.19 | % | 0.06 | 6 | 0 | 0.37 | 0.56 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 139.00 | 5.60 | 8.80 | 7.20 | 6.66 | % | 0.05 | 16 | 0 | 0.37 | 0.54 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 140.00 | 4.30 | 7.80 | 6.05 | 6.16 | % | 0.04 | 22 | 0 | 0.33 | 0.51 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 141.00 | 4.80 | 7.60 | 6.20 | 5.34 | % | 0.04 | 42 | 0 | 0.37 | 0.48 | 0.03 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 142.00 | 4.30 | 7.00 | 5.65 | 4.87 | % | 0.04 | 30 | 0 | 0.36 | 0.46 | 0.03 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 143.00 | 3.10 | 6.50 | 4.80 | % | 0.03 | 0 | 0 | 0.34 | 0.43 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 144.00 | 3.20 | 6.10 | 4.65 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 3.10 | 4.80 | 3.95 | 4.55 | % | 0.03 | 1 | 0 | 0.33 | 0.38 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 146.00 | 1.85 | 4.70 | 3.28 | % | 0.02 | 0 | 0 | 0.31 | 0.36 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 147.00 | 2.50 | 4.40 | 3.45 | % | 0.02 | 0 | 0 | 0.34 | 0.34 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 148.00 | 1.60 | 4.00 | 2.80 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 149.00 | 1.30 | 3.70 | 2.50 | 3.00 | % | 0.02 | 5 | 0 | 0.31 | 0.29 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 150.00 | 1.20 | 4.40 | 2.80 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 152.50 | 1.00 | 3.10 | 2.05 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 0.65 | 2.45 | 1.55 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 157.50 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.25 | 2.70 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 162.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 0.25 | 1.95 | 1.10 | 1.20 | % | 0.01 | 4 | 0 | 0.38 | -0.14 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 125.00 | 1.15 | 3.40 | 2.28 | 2.05 | % | 0.02 | 2 | 0 | 0.41 | -0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 126.00 | 0.80 | 3.00 | 1.90 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 127.00 | 1.00 | 4.00 | 2.50 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 128.00 | 1.30 | 4.40 | 2.85 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 129.00 | 1.30 | 4.50 | 2.90 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 1.75 | 4.30 | 3.03 | 3.12 | % | 0.02 | 4 | 0 | 0.37 | -0.27 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 131.00 | 2.00 | 4.90 | 3.45 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 132.00 | 1.95 | 4.40 | 3.18 | % | 0.02 | 0 | 0 | 0.34 | -0.30 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 133.00 | 2.80 | 5.00 | 3.90 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 134.00 | 2.60 | 5.20 | 3.90 | 4.25 | % | 0.03 | 10 | 0 | 0.34 | -0.34 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 135.00 | 2.85 | 6.70 | 4.78 | 4.77 | % | 0.04 | 24 | 0 | 0.37 | -0.37 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 136.00 | 3.10 | 6.10 | 4.60 | 5.23 | % | 0.03 | 10 | 0 | 0.34 | -0.39 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 137.00 | 3.50 | 7.40 | 5.45 | 5.70 | % | 0.04 | 6 | 0 | 0.36 | -0.41 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 138.00 | 3.90 | 7.20 | 5.55 | % | 0.04 | 0 | 0 | 0.34 | -0.44 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 139.00 | 4.60 | 7.60 | 6.10 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 5.70 | 8.30 | 7.00 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 141.00 | 6.10 | 9.00 | 7.55 | % | 0.05 | 0 | 0 | 0.36 | -0.52 | 0.03 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 142.00 | 6.20 | 9.60 | 7.90 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.03 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 143.00 | 6.40 | 9.90 | 8.15 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 144.00 | 7.40 | 10.80 | 9.10 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 8.70 | 11.40 | 10.05 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 146.00 | 8.90 | 12.10 | 10.50 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 147.00 | 10.00 | 12.70 | 11.35 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 148.00 | 9.50 | 13.40 | 11.45 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 149.00 | 10.40 | 14.10 | 12.25 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 11.10 | 14.80 | 12.95 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 152.50 | 12.80 | 16.70 | 14.75 | % | 0.10 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 15.00 | 18.70 | 16.85 | % | 0.11 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 157.50 | 16.90 | 20.80 | 18.85 | % | 0.12 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 19.10 | 23.10 | 21.10 | % | 0.13 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 162.50 | 21.90 | 25.40 | 23.65 | % | 0.15 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 24.10 | 27.80 | 25.95 | % | 0.16 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 28.90 | 32.70 | 30.80 | % | 0.18 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 33.80 | 37.70 | 35.75 | % | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 38.90 | 42.70 | 40.80 | % | 0.23 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 43.80 | 47.70 | 45.75 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 48.60 | 52.70 | 50.65 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 53.80 | 57.70 | 55.75 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |