Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $155.50 as of 2/27/2026 7:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.60 | 75.00 | 73.30 | % | 0.86 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 90.00 | 66.20 | 70.00 | 68.10 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 95.00 | 61.50 | 65.10 | 63.30 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 100.00 | 56.40 | 60.10 | 58.25 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 105.00 | 51.30 | 55.20 | 53.25 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 110.00 | 46.40 | 50.20 | 48.30 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 115.00 | 42.10 | 45.30 | 43.70 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 120.00 | 37.30 | 40.50 | 38.90 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 125.00 | 32.50 | 35.60 | 34.05 | % | 0.27 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 130.00 | 27.70 | 30.80 | 29.25 | % | 0.23 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 2/27/2026 4:00:08 PM EST | |||
| 135.00 | 23.20 | 26.00 | 24.60 | % | 0.18 | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.05 | 2/27/2026 4:00:08 PM EST | |||
| 140.00 | 18.50 | 21.80 | 20.15 | % | 0.14 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.07 | 2/27/2026 4:00:08 PM EST | |||
| 141.00 | 17.20 | 21.10 | 19.15 | % | 0.14 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.07 | 2/27/2026 4:00:08 PM EST | |||
| 142.00 | 16.80 | 20.30 | 18.55 | % | 0.13 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 143.00 | 15.80 | 19.50 | 17.65 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 144.00 | 15.00 | 18.70 | 16.85 | % | 0.12 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 145.00 | 14.10 | 17.90 | 16.00 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 146.00 | 13.20 | 17.10 | 15.15 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 147.00 | 12.70 | 16.30 | 14.50 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 148.00 | 11.90 | 15.60 | 13.75 | % | 0.09 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 149.00 | 11.70 | 13.60 | 12.65 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 150.00 | 11.00 | 14.10 | 12.55 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 152.50 | 9.50 | 11.40 | 10.45 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.02 | -0.10 | 2/27/2026 4:00:08 PM EST | |||
| 155.00 | 7.90 | 9.90 | 8.90 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.10 | 2/27/2026 4:00:08 PM EST | |||
| 157.50 | 6.90 | 8.30 | 7.60 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.02 | -0.10 | 2/27/2026 4:00:08 PM EST | |||
| 160.00 | 5.60 | 6.90 | 6.25 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 162.50 | 4.10 | 5.90 | 5.00 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 165.00 | 3.80 | 4.90 | 4.35 | 4.21 | % | 0.03 | 5 | 0 | 0.32 | 0.38 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:08 PM EST | |
| 167.50 | 2.50 | 4.20 | 3.35 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.02 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 170.00 | 2.55 | 3.00 | 2.78 | 2.77 | +0.47 | +20.44% | 0.02 | 5 | 1 | 0.32 | 0.28 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:08 PM EST |
| 172.50 | 1.30 | 3.20 | 2.25 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.02 | -0.06 | 2/27/2026 4:00:08 PM EST | |||
| 175.00 | 0.90 | 2.45 | 1.68 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.02 | -0.06 | 2/27/2026 4:00:08 PM EST | |||
| 177.50 | 0.65 | 2.45 | 1.55 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.05 | 2/27/2026 4:00:08 PM EST | |||
| 180.00 | 0.55 | 1.65 | 1.10 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.04 | 2/27/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 2/27/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.03 | 2/27/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.05 | 2/27/2026 4:00:08 PM EST | |||
| 140.00 | 1.05 | 2.15 | 1.60 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.07 | 2/27/2026 4:00:08 PM EST | |||
| 141.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.07 | 2/27/2026 4:00:08 PM EST | |||
| 142.00 | 0.30 | 2.80 | 1.55 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.01 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 143.00 | 0.50 | 2.85 | 1.68 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 144.00 | 1.50 | 3.20 | 2.35 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.01 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 145.00 | 1.60 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 146.00 | 1.20 | 3.70 | 2.45 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 147.00 | 1.85 | 3.90 | 2.88 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 148.00 | 2.30 | 4.20 | 3.25 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 149.00 | 2.50 | 4.10 | 3.30 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 150.00 | 2.80 | 4.70 | 3.75 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 152.50 | 3.70 | 5.40 | 4.55 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.02 | -0.10 | 2/27/2026 4:00:08 PM EST | |||
| 155.00 | 4.80 | 6.10 | 5.45 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.02 | -0.10 | 2/27/2026 4:00:08 PM EST | |||
| 157.50 | 5.80 | 7.20 | 6.50 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.02 | -0.10 | 2/27/2026 4:00:08 PM EST | |||
| 160.00 | 6.70 | 9.00 | 7.85 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 162.50 | 8.40 | 10.10 | 9.25 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.02 | -0.09 | 2/27/2026 4:00:08 PM EST | |||
| 165.00 | 10.10 | 11.70 | 10.90 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 167.50 | 11.80 | 13.40 | 12.60 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.08 | 2/27/2026 4:00:08 PM EST | |||
| 170.00 | 13.30 | 15.50 | 14.40 | % | 0.08 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.07 | 2/27/2026 4:00:08 PM EST | |||
| 172.50 | 15.10 | 17.90 | 16.50 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.06 | 2/27/2026 4:00:08 PM EST | |||
| 175.00 | 16.70 | 20.20 | 18.45 | % | 0.11 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.06 | 2/27/2026 4:00:08 PM EST | |||
| 177.50 | 18.90 | 22.30 | 20.60 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.05 | 2/27/2026 4:00:08 PM EST | |||
| 180.00 | 21.20 | 24.70 | 22.95 | % | 0.13 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.04 | 2/27/2026 4:00:08 PM EST | |||
| 185.00 | 25.80 | 29.30 | 27.55 | % | 0.15 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 2/27/2026 4:00:08 PM EST | |||
| 190.00 | 30.60 | 34.40 | 32.50 | % | 0.17 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 195.00 | 35.20 | 39.30 | 37.25 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 200.00 | 40.50 | 44.10 | 42.30 | % | 0.21 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:08 PM EST |