Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $154.64 as of 2/20/2026 3:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 84.90 | 88.90 | 86.90 | 96.45 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 75.00 | 80.10 | 84.10 | 82.10 | % | 1.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 80.00 | 75.10 | 79.00 | 77.05 | % | 0.96 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 85.00 | 70.10 | 74.00 | 72.05 | 51.15 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:17 PM EST |
| 90.00 | 65.10 | 69.10 | 67.10 | 42.33 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:17 PM EST |
| 95.00 | 60.20 | 64.30 | 62.25 | 49.65 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 2/20/2026 4:00:17 PM EST |
| 100.00 | 55.30 | 59.20 | 57.25 | 37.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 2/20/2026 4:00:17 PM EST |
| 105.00 | 50.40 | 54.30 | 52.35 | 33.55 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 9/23/2025 | 2/20/2026 4:00:17 PM EST |
| 110.00 | 46.50 | 49.30 | 47.90 | 24.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.03 | 11/7/2025 | 2/20/2026 4:00:17 PM EST |
| 115.00 | 41.60 | 44.50 | 43.05 | 41.95 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.72 | 0.98 | 0.00 | -0.02 | 1/16/2026 | 2/20/2026 4:00:17 PM EST |
| 120.00 | 37.00 | 39.70 | 38.35 | 35.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.63 | 0.95 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 32.10 | 35.00 | 33.55 | 35.90 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.58 | 0.93 | 0.01 | -0.05 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 130.00 | 27.80 | 30.30 | 29.05 | 29.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.40 | 0.89 | 0.01 | -0.06 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 23.60 | 25.70 | 24.65 | 20.30 | 0.00 | 0.00% | 0.18 | 0 | 229 | 0.40 | 0.85 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 140.00 | 18.70 | 21.00 | 19.85 | 18.58 | 0.00 | 0.00% | 0.14 | 0 | 307 | 0.35 | 0.80 | 0.01 | -0.08 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 15.50 | 17.50 | 16.50 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 243 | 0.37 | 0.74 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 150.00 | 12.10 | 13.40 | 12.75 | 12.61 | +0.66 | +5.53% | 0.09 | 10 | 313 | 0.35 | 0.67 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 9.10 | 9.60 | 9.35 | 9.40 | +1.00 | +11.91% | 0.06 | 52 | 320 | 0.33 | 0.58 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 160.00 | 6.60 | 7.10 | 6.85 | 6.80 | +0.40 | +6.25% | 0.04 | 6 | 431 | 0.32 | 0.48 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 165.00 | 4.60 | 4.90 | 4.75 | 4.93 | +0.43 | +9.56% | 0.03 | 6 | 381 | 0.32 | 0.37 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 170.00 | 3.10 | 3.40 | 3.25 | 3.41 | -0.09 | -2.58% | 0.02 | 10 | 714 | 0.31 | 0.27 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 2.10 | 2.50 | 2.30 | 2.35 | -0.24 | -9.27% | 0.01 | 8 | 770 | 0.32 | 0.20 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 180.00 | 1.25 | 1.95 | 1.60 | 1.60 | -0.15 | -8.58% | 0.01 | 3 | 271 | 0.32 | 0.15 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 185.00 | 0.75 | 2.25 | 1.50 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.35 | 0.11 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 190.00 | 0.50 | 2.90 | 1.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.40 | 0.08 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.52 | 0.04 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 200.00 | 0.25 | 1.40 | 0.83 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.39 | 0.04 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 210.00 | 0.05 | 2.40 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.46 | 0.03 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:17 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:17 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:17 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:17 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:17 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/20/2026 4:00:17 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:17 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 2/20/2026 4:00:17 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.92 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 2/20/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.86 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 110.00 | 0.10 | 1.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.54 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.72 | -0.02 | 0.00 | -0.02 | 1/20/2026 | 2/20/2026 4:00:17 PM EST |
| 120.00 | 0.20 | 1.30 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.45 | -0.05 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 0.50 | 1.65 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.44 | -0.07 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 130.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.20 | -14.29% | 0.01 | 33 | 757 | 0.40 | -0.11 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 1.25 | 2.15 | 1.70 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.38 | -0.15 | 0.01 | -0.07 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 140.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.60 | -20.00% | 0.02 | 6 | 536 | 0.37 | -0.20 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 3.30 | 3.70 | 3.50 | 3.76 | -0.44 | -10.48% | 0.02 | 4 | 200 | 0.35 | -0.26 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 150.00 | 4.70 | 5.20 | 4.95 | 4.90 | -1.00 | -16.95% | 0.03 | 6 | 1,153 | 0.34 | -0.33 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 6.50 | 7.50 | 7.00 | 6.82 | -1.28 | -15.81% | 0.05 | 8 | 1,072 | 0.34 | -0.42 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 160.00 | 9.10 | 9.80 | 9.45 | 9.80 | -0.90 | -8.42% | 0.06 | 29 | 388 | 0.33 | -0.52 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 165.00 | 12.10 | 12.90 | 12.50 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 334 | 0.32 | -0.63 | 0.02 | -0.07 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 170.00 | 15.10 | 16.40 | 15.75 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.31 | -0.73 | 0.02 | -0.06 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 18.60 | 21.20 | 19.90 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | -0.80 | 0.02 | -0.05 | 2/10/2026 | 2/20/2026 4:00:17 PM EST |
| 180.00 | 22.80 | 25.50 | 24.15 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.39 | -0.85 | 0.01 | -0.04 | 1/21/2026 | 2/20/2026 4:00:17 PM EST |
| 185.00 | 27.10 | 30.10 | 28.60 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 190.00 | 31.90 | 34.80 | 33.35 | 34.49 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | -0.92 | 0.01 | -0.03 | 1/14/2026 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 36.90 | 39.40 | 38.15 | % | 0.20 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 200.00 | 41.70 | 44.70 | 43.20 | 40.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 1/27/2026 | 2/20/2026 4:00:17 PM EST |
| 210.00 | 51.60 | 55.50 | 53.55 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 220.00 | 61.50 | 65.50 | 63.50 | 90.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:17 PM EST |
| 230.00 | 71.50 | 75.50 | 73.50 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 240.00 | 81.40 | 85.50 | 83.45 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 250.00 | 91.50 | 95.50 | 93.50 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |