Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $172.59 as of 2/4/2025 10:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 75.70 | 79.90 | 73.50 | 0.00 | 0.00% | 0 | 31 | 1.24 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 70.70 | 74.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 105.00 | 65.50 | 70.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 110.00 | 60.40 | 65.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 115.00 | 55.70 | 59.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 120.00 | 50.60 | 55.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 125.00 | 45.70 | 50.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 130.00 | 41.50 | 44.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 36.00 | 39.80 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 140.00 | 31.00 | 34.40 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 145.00 | 26.30 | 30.00 | 40.25 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.93 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 22.80 | 24.80 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.04 | 2/4/2025 3:59:57 PM EST | |||
| 155.00 | 17.50 | 19.80 | % | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.05 | 2/4/2025 3:59:57 PM EST | |||
| 160.00 | 14.60 | 15.40 | 15.80 | -8.20 | -34.17% | 5 | 10 | 0.30 | 0.78 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 11.10 | 11.70 | 12.10 | -2.20 | -15.39% | 16 | 7 | 0.30 | 0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 8.00 | 8.50 | 9.10 | -2.00 | -18.02% | 5 | 18 | 0.29 | 0.58 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 5.40 | 6.60 | 5.70 | -1.10 | -16.18% | 54 | 47 | 0.28 | 0.46 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 3.40 | 3.80 | 3.65 | -0.92 | -20.14% | 21 | 117 | 0.27 | 0.34 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 1.15 | 2.30 | 2.15 | -1.05 | -32.82% | 23 | 672 | 0.27 | 0.24 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 0.95 | 1.35 | 1.40 | -1.11 | -44.23% | 30 | 941 | 0.25 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 0.65 | 0.80 | 0.70 | -0.55 | -44.00% | 20 | 245 | 0.26 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 0.40 | 0.45 | 0.40 | -0.25 | -38.47% | 65 | 134 | 0.27 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 205.00 | 0.20 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.30 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.85 | 0.25 | -0.05 | -16.67% | 4 | 18 | 0.31 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 130.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.15 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.04 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.07 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.90 | 1.35 | 0.90 | -0.05 | -5.27% | 4 | 18 | 0.34 | -0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 1.50 | 1.85 | 1.52 | +0.12 | +8.58% | 15 | 20 | 0.32 | -0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 2.35 | 2.60 | 2.46 | +0.25 | +11.32% | 62 | 130 | 0.30 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 3.70 | 3.90 | 3.75 | +0.85 | +29.31% | 14 | 404 | 0.30 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 5.50 | 5.80 | 5.84 | +1.64 | +39.05% | 8 | 491 | 0.29 | -0.42 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 7.80 | 8.40 | 8.21 | +1.71 | +26.31% | 9 | 106 | 0.28 | -0.54 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 10.40 | 12.90 | 10.90 | +1.45 | +15.35% | 3 | 124 | 0.26 | -0.66 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 14.00 | 15.20 | 14.40 | +1.40 | +10.77% | 1 | 94 | 0.26 | -0.76 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 17.00 | 20.40 | 12.87 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.84 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 21.50 | 25.40 | 12.00 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.90 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 26.80 | 30.10 | 18.40 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.94 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 205.00 | 31.30 | 35.20 | 23.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.97 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 36.20 | 40.10 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 215.00 | 41.20 | 45.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 220.00 | 46.20 | 50.20 | 40.15 | 0.00 | 0.00% | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 225.00 | 51.00 | 55.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 230.00 | 56.10 | 60.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 235.00 | 61.10 | 65.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 240.00 | 65.90 | 70.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 245.00 | 70.90 | 75.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 250.00 | 76.10 | 80.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 255.00 | 80.90 | 85.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 260.00 | 85.90 | 90.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 265.00 | 91.00 | 95.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 270.00 | 95.90 | 100.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 275.00 | 101.00 | 105.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |