Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $161.25 as of 1/28/2026 10:04:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.70 | 77.60 | 75.65 | % | 0.89 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 90.00 | 68.70 | 72.60 | 70.65 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 95.00 | 63.70 | 67.60 | 65.65 | % | 0.69 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 100.00 | 58.70 | 62.60 | 60.65 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 105.00 | 53.70 | 57.60 | 55.65 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 110.00 | 48.70 | 52.60 | 50.65 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 115.00 | 43.70 | 47.60 | 45.65 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 120.00 | 38.70 | 42.60 | 40.65 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 125.00 | 33.70 | 37.60 | 35.65 | % | 0.29 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 130.00 | 28.70 | 32.60 | 30.65 | % | 0.24 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 135.00 | 24.50 | 27.50 | 26.00 | % | 0.19 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.02 | 1/28/2026 11:59:10 AM EST | |||
| 140.00 | 19.70 | 22.70 | 21.20 | % | 0.15 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 1/28/2026 11:59:10 AM EST | |||
| 145.00 | 15.60 | 18.20 | 16.90 | % | 0.12 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.06 | 1/28/2026 11:59:10 AM EST | |||
| 147.00 | 14.00 | 16.50 | 15.25 | % | 0.10 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 148.00 | 12.80 | 15.70 | 14.25 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 149.00 | 12.10 | 14.90 | 13.50 | % | 0.09 | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 150.00 | 11.70 | 13.70 | 12.70 | % | 0.08 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 152.50 | 9.90 | 11.40 | 10.65 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.71 | 0.02 | -0.08 | 1/26/2026 | 1/28/2026 11:59:10 AM EST |
| 155.00 | 8.10 | 9.40 | 8.75 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.02 | -0.08 | 1/28/2026 11:59:10 AM EST | |||
| 157.50 | 6.70 | 7.90 | 7.30 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.03 | -0.08 | 1/28/2026 11:59:10 AM EST | |||
| 160.00 | 5.20 | 6.50 | 5.85 | 6.25 | -0.23 | -3.55% | 0.04 | 1 | 15 | 0.28 | 0.53 | 0.03 | -0.08 | 1/28/2026 | 1/28/2026 11:59:10 AM EST |
| 162.50 | 4.40 | 5.20 | 4.80 | 4.40 | -0.78 | -15.06% | 0.03 | 2 | 2 | 0.28 | 0.46 | 0.03 | -0.08 | 1/28/2026 | 1/28/2026 11:59:10 AM EST |
| 165.00 | 3.20 | 4.30 | 3.75 | 3.30 | -0.50 | -13.16% | 0.02 | 2 | 1 | 0.28 | 0.39 | 0.03 | -0.08 | 1/28/2026 | 1/28/2026 11:59:10 AM EST |
| 167.50 | 2.35 | 3.50 | 2.93 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.03 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 170.00 | 1.65 | 2.75 | 2.20 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.27 | 0.02 | -0.06 | 1/27/2026 | 1/28/2026 11:59:10 AM EST |
| 172.50 | 1.30 | 1.90 | 1.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.26 | 0.22 | 0.02 | -0.06 | 1/27/2026 | 1/28/2026 11:59:10 AM EST |
| 175.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.02 | -0.05 | 1/28/2026 11:59:10 AM EST | |||
| 177.50 | 0.70 | 2.25 | 1.48 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.04 | 1/28/2026 11:59:10 AM EST | |||
| 180.00 | 0.40 | 1.85 | 1.13 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.04 | 1/28/2026 11:59:10 AM EST | |||
| 182.50 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.03 | 1/28/2026 11:59:10 AM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 1/28/2026 11:59:10 AM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 1/28/2026 11:59:10 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 1/28/2026 11:59:10 AM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 11:59:10 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.02 | 1/28/2026 11:59:10 AM EST | |||
| 140.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.05 | 1/28/2026 11:59:10 AM EST | |||
| 145.00 | 0.80 | 3.40 | 2.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.38 | -0.16 | 0.01 | -0.06 | 1/23/2026 | 1/28/2026 11:59:10 AM EST |
| 147.00 | 0.05 | 2.20 | 1.13 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.19 | 0.02 | -0.07 | 1/26/2026 | 1/28/2026 11:59:10 AM EST |
| 148.00 | 0.35 | 2.30 | 1.33 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.02 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 149.00 | 1.60 | 3.70 | 2.65 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.22 | 0.02 | -0.07 | 1/26/2026 | 1/28/2026 11:59:10 AM EST |
| 150.00 | 0.65 | 2.75 | 1.70 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 152.50 | 2.30 | 3.40 | 2.85 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.29 | 0.02 | -0.08 | 1/26/2026 | 1/28/2026 11:59:10 AM EST |
| 155.00 | 2.95 | 4.20 | 3.58 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.34 | 0.02 | -0.08 | 1/27/2026 | 1/28/2026 11:59:10 AM EST |
| 157.50 | 3.80 | 5.10 | 4.45 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.03 | -0.08 | 1/28/2026 11:59:10 AM EST | |||
| 160.00 | 4.90 | 6.20 | 5.55 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.28 | -0.47 | 0.03 | -0.08 | 1/26/2026 | 1/28/2026 11:59:10 AM EST |
| 162.50 | 6.20 | 7.50 | 6.85 | % | 0.04 | 0 | 0 | 0.28 | -0.54 | 0.03 | -0.08 | 1/28/2026 11:59:10 AM EST | |||
| 165.00 | 7.80 | 9.00 | 8.40 | % | 0.05 | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.08 | 1/28/2026 11:59:10 AM EST | |||
| 167.50 | 9.60 | 10.90 | 10.25 | % | 0.06 | 0 | 0 | 0.30 | -0.67 | 0.03 | -0.07 | 1/28/2026 11:59:10 AM EST | |||
| 170.00 | 11.20 | 12.70 | 11.95 | % | 0.07 | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.06 | 1/28/2026 11:59:10 AM EST | |||
| 172.50 | 12.30 | 15.40 | 13.85 | % | 0.08 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.06 | 1/28/2026 11:59:10 AM EST | |||
| 175.00 | 14.40 | 17.50 | 15.95 | % | 0.09 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.05 | 1/28/2026 11:59:10 AM EST | |||
| 177.50 | 16.70 | 19.70 | 18.20 | % | 0.10 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.04 | 1/28/2026 11:59:10 AM EST | |||
| 180.00 | 19.00 | 22.10 | 20.55 | % | 0.11 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 1/28/2026 11:59:10 AM EST | |||
| 182.50 | 21.40 | 24.50 | 22.95 | % | 0.13 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 1/28/2026 11:59:10 AM EST | |||
| 185.00 | 24.20 | 26.70 | 25.45 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 1/28/2026 11:59:10 AM EST | |||
| 190.00 | 28.50 | 32.40 | 30.45 | % | 0.16 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 1/28/2026 11:59:10 AM EST | |||
| 195.00 | 33.50 | 37.50 | 35.50 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 1/28/2026 11:59:10 AM EST | |||
| 200.00 | 38.40 | 42.30 | 40.35 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/28/2026 11:59:10 AM EST |