Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $160.75 as of 1/28/2026 7:41:23 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 | 80.80 | 84.80 | 82.80 | 82.57 | +16.49 | +24.96% | 1.10 | 26 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 80.00 | 75.80 | 79.70 | 77.75 | 50.96 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 3:59:57 PM EST |
| 85.00 | 70.80 | 74.80 | 72.80 | 72.88 | +19.78 | +37.25% | 0.86 | 15 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 90.00 | 65.80 | 68.50 | 67.15 | 67.21 | +23.38 | +53.35% | 0.75 | 15 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 95.00 | 60.80 | 64.80 | 62.80 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 100.00 | 55.80 | 59.80 | 57.80 | 57.60 | -4.40 | -7.10% | 0.58 | 110 | 18 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 105.00 | 50.80 | 54.80 | 52.80 | 52.50 | -4.50 | -7.90% | 0.50 | 180 | 33 | 0.87 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 110.00 | 45.80 | 49.80 | 47.80 | 50.92 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 115.00 | 40.80 | 43.60 | 42.20 | 29.30 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.57 | 0.98 | 0.00 | -0.01 | 12/5/2025 | 1/28/2026 3:59:57 PM EST |
| 120.00 | 35.90 | 38.50 | 37.20 | 28.36 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.48 | 0.96 | 0.00 | -0.02 | 1/9/2026 | 1/28/2026 3:59:57 PM EST |
| 125.00 | 32.00 | 33.50 | 32.75 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.42 | 0.94 | 0.00 | -0.03 | 1/14/2026 | 1/28/2026 3:59:57 PM EST |
| 130.00 | 27.60 | 28.90 | 28.25 | 28.82 | 0.00 | 0.00% | 0.22 | 0 | 243 | 0.41 | 0.92 | 0.01 | -0.03 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 135.00 | 23.00 | 24.10 | 23.55 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 374 | 0.30 | 0.89 | 0.01 | -0.04 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 140.00 | 18.60 | 19.70 | 19.15 | 18.90 | -1.30 | -6.44% | 0.14 | 25 | 528 | 0.31 | 0.84 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 145.00 | 14.60 | 15.30 | 14.95 | 15.40 | -2.10 | -12.00% | 0.10 | 9 | 733 | 0.30 | 0.78 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 150.00 | 10.40 | 12.20 | 11.30 | 13.00 | -0.38 | -2.84% | 0.08 | 4 | 872 | 0.29 | 0.70 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 155.00 | 7.60 | 8.00 | 7.80 | 7.60 | -2.90 | -27.62% | 0.05 | 1 | 955 | 0.28 | 0.59 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 160.00 | 5.10 | 5.50 | 5.30 | 5.10 | -1.95 | -27.66% | 0.03 | 21 | 1,141 | 0.27 | 0.46 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 165.00 | 3.30 | 3.60 | 3.45 | 3.73 | -1.07 | -22.30% | 0.02 | 10 | 1,492 | 0.27 | 0.34 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 170.00 | 2.10 | 2.25 | 2.18 | 2.15 | -1.05 | -32.82% | 0.01 | 8 | 1,235 | 0.27 | 0.24 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 175.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.59 | -29.65% | 0.01 | 87 | 1,117 | 0.28 | 0.17 | 0.02 | -0.04 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 180.00 | 0.80 | 1.20 | 1.00 | 0.90 | -0.40 | -30.77% | 0.01 | 29 | 1,216 | 0.29 | 0.11 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 185.00 | 0.35 | 1.05 | 0.70 | 0.60 | -0.20 | -25.00% | 0.00 | 3 | 272 | 0.30 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 0.35 | -0.15 | -30.00% | 0.01 | 8 | 1,434 | 0.49 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.31 | 0.03 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 200.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 4 | 1,194 | 0.30 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.34 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 523 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/28/2026 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/28/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.50 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.02 | +11.12% | 0.00 | 6 | 661 | 0.49 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.45 | -0.02 | 0.00 | -0.01 | 1/20/2026 | 1/28/2026 3:59:57 PM EST |
| 120.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.42 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 125.00 | 0.30 | 0.65 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2,703 | 0.39 | -0.06 | 0.00 | -0.03 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 130.00 | 0.50 | 0.75 | 0.63 | 0.45 | -0.05 | -10.00% | 0.00 | 30 | 1,284 | 0.36 | -0.08 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 135.00 | 0.80 | 1.10 | 0.95 | 0.99 | +0.27 | +37.50% | 0.01 | 13 | 1,081 | 0.34 | -0.11 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 140.00 | 1.30 | 1.55 | 1.43 | 1.50 | +0.40 | +36.37% | 0.01 | 31 | 1,320 | 0.32 | -0.16 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 145.00 | 2.10 | 2.30 | 2.20 | 2.25 | +0.55 | +32.36% | 0.02 | 41 | 775 | 0.30 | -0.22 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 150.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.50 | +17.25% | 0.02 | 7 | 391 | 0.29 | -0.30 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 155.00 | 4.90 | 5.30 | 5.10 | 4.10 | -0.10 | -2.39% | 0.03 | 3 | 338 | 0.28 | -0.41 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 160.00 | 7.40 | 7.80 | 7.60 | 6.35 | -0.25 | -3.79% | 0.05 | 27 | 264 | 0.27 | -0.54 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 165.00 | 10.50 | 11.50 | 11.00 | 10.65 | +1.95 | +22.42% | 0.07 | 4 | 669 | 0.28 | -0.66 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 170.00 | 13.20 | 15.80 | 14.50 | 12.23 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.26 | -0.76 | 0.02 | -0.05 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 175.00 | 17.40 | 19.80 | 18.60 | 36.29 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.25 | -0.83 | 0.02 | -0.04 | 12/30/2025 | 1/28/2026 3:59:57 PM EST |
| 180.00 | 22.00 | 24.60 | 23.30 | 42.45 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.39 | -0.89 | 0.01 | -0.03 | 1/2/2026 | 1/28/2026 3:59:57 PM EST |
| 185.00 | 26.90 | 29.30 | 28.10 | 28.60 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.41 | -0.93 | 0.01 | -0.02 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 190.00 | 31.20 | 35.20 | 33.20 | 58.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 9/29/2025 | 1/28/2026 3:59:57 PM EST |
| 195.00 | 36.20 | 40.30 | 38.25 | 48.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 9/4/2025 | 1/28/2026 3:59:57 PM EST |
| 200.00 | 41.20 | 45.20 | 43.20 | 70.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 1/28/2026 3:59:57 PM EST |
| 210.00 | 51.20 | 55.20 | 53.20 | 60.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 1/28/2026 3:59:57 PM EST |
| 220.00 | 61.20 | 65.20 | 63.20 | 52.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/28/2026 3:59:57 PM EST |
| 230.00 | 71.20 | 75.20 | 73.20 | 88.59 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/28/2026 3:59:57 PM EST |
| 240.00 | 81.20 | 85.20 | 83.20 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 250.00 | 91.20 | 95.10 | 93.15 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 260.00 | 101.20 | 105.10 | 103.15 | 93.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 1/28/2026 3:59:57 PM EST |
| 270.00 | 111.20 | 115.10 | 113.15 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 280.00 | 121.20 | 125.10 | 123.15 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST |