Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $153.83 as of 4/7/2026 10:08:11 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 | 82.50 | 85.30 | 83.90 | % | 1.20 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 75.00 | 77.50 | 80.30 | 78.90 | % | 1.05 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 80.00 | 72.50 | 75.10 | 73.80 | % | 0.92 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 85.00 | 67.60 | 70.30 | 68.95 | % | 0.81 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 90.00 | 62.60 | 65.30 | 63.95 | % | 0.71 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 95.00 | 57.60 | 60.20 | 58.90 | % | 0.62 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 100.00 | 52.60 | 55.40 | 54.00 | % | 0.54 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 105.00 | 47.60 | 50.50 | 49.05 | % | 0.47 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 110.00 | 42.70 | 45.20 | 43.95 | % | 0.40 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 115.00 | 38.30 | 39.60 | 38.95 | 39.60 | -0.40 | -1.00% | 0.34 | 1 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 120.00 | 32.90 | 35.30 | 34.10 | % | 0.28 | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 125.00 | 28.00 | 30.40 | 29.20 | % | 0.23 | 0 | 33 | 1.10 | 0.98 | 0.00 | -0.03 | 4/7/2026 4:00:00 PM EST | |||
| 130.00 | 23.40 | 25.50 | 24.45 | % | 0.19 | 0 | 9 | 0.96 | 0.96 | 0.01 | -0.06 | 4/7/2026 4:00:00 PM EST | |||
| 135.00 | 19.00 | 19.80 | 19.40 | 19.20 | -1.20 | -5.89% | 0.14 | 20 | 240 | 0.66 | 0.92 | 0.01 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 138.00 | 15.70 | 18.00 | 16.85 | % | 0.12 | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.14 | 4/7/2026 4:00:00 PM EST | |||
| 139.00 | 14.80 | 17.20 | 16.00 | % | 0.12 | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.15 | 4/7/2026 4:00:00 PM EST | |||
| 140.00 | 14.40 | 15.20 | 14.80 | 15.44 | +1.77 | +12.95% | 0.11 | 8 | 285 | 0.53 | 0.86 | 0.02 | -0.16 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 141.00 | 12.70 | 15.40 | 14.05 | % | 0.10 | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.17 | 4/7/2026 4:00:00 PM EST | |||
| 142.00 | 12.30 | 14.50 | 13.40 | 13.23 | % | 0.09 | 1 | 0 | 0.55 | 0.83 | 0.02 | -0.18 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 143.00 | 11.30 | 13.70 | 12.50 | 12.30 | % | 0.09 | 1 | 0 | 0.53 | 0.81 | 0.02 | -0.19 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 144.00 | 10.60 | 12.90 | 11.75 | % | 0.08 | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.20 | 4/7/2026 4:00:00 PM EST | |||
| 145.00 | 10.20 | 12.00 | 11.10 | 9.72 | 0.00 | 0.00% | 0.08 | 0 | 344 | 0.56 | 0.76 | 0.02 | -0.21 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 146.00 | 8.90 | 11.30 | 10.10 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.74 | 0.02 | -0.22 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 147.00 | 8.80 | 9.60 | 9.20 | % | 0.06 | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.23 | 4/7/2026 4:00:00 PM EST | |||
| 148.00 | 8.10 | 8.90 | 8.50 | % | 0.06 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.23 | 4/7/2026 4:00:00 PM EST | |||
| 149.00 | 7.40 | 8.30 | 7.85 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.51 | 0.66 | 0.03 | -0.24 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 150.00 | 6.70 | 7.60 | 7.15 | 7.20 | -0.60 | -7.70% | 0.05 | 368 | 1,489 | 0.50 | 0.64 | 0.03 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 152.50 | 5.10 | 6.10 | 5.60 | 5.68 | -0.42 | -6.89% | 0.04 | 15 | 145 | 0.48 | 0.56 | 0.03 | -0.25 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 155.00 | 3.90 | 4.50 | 4.20 | 4.37 | -0.88 | -16.77% | 0.03 | 72 | 453 | 0.47 | 0.48 | 0.03 | -0.25 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 157.50 | 2.80 | 3.60 | 3.20 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.47 | 0.40 | 0.03 | -0.23 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 160.00 | 2.25 | 2.70 | 2.48 | 2.45 | -0.55 | -18.34% | 0.02 | 7 | 676 | 0.48 | 0.32 | 0.03 | -0.21 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 162.50 | 1.45 | 2.20 | 1.83 | 1.92 | -0.05 | -2.54% | 0.01 | 6 | 45 | 0.48 | 0.25 | 0.03 | -0.19 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 165.00 | 1.20 | 1.35 | 1.28 | 1.23 | -0.37 | -23.13% | 0.01 | 52 | 677 | 0.46 | 0.19 | 0.02 | -0.16 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 167.50 | 0.75 | 1.30 | 1.03 | 0.90 | -0.09 | -9.10% | 0.01 | 2 | 64 | 0.49 | 0.14 | 0.02 | -0.13 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 170.00 | 0.30 | 0.80 | 0.55 | 0.65 | -0.13 | -16.67% | 0.00 | 5 | 874 | 0.44 | 0.10 | 0.02 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.08 | 4/7/2026 4:00:00 PM EST | |||
| 175.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.19 | -38.00% | 0.00 | 3 | 793 | 0.49 | 0.05 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 180.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 5 | 322 | 0.53 | 0.02 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.13 | +0.07 | +116.67% | 0.00 | 8 | 111 | 0.55 | 0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.03 | +30.00% | 0.00 | 5 | 180 | 0.74 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 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 | 3.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 3.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 258 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 209 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 13 | 676 | 0.83 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.67 | -0.02 | 0.00 | -0.03 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.55 | -0.04 | 0.01 | -0.06 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 135.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.02 | -3.23% | 0.00 | 8 | 497 | 0.57 | -0.08 | 0.01 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 138.00 | 0.25 | 1.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | -0.11 | 0.01 | -0.14 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 139.00 | 0.55 | 1.30 | 0.93 | 0.94 | -0.51 | -35.18% | 0.01 | 9 | 33 | 0.55 | -0.13 | 0.01 | -0.15 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 140.00 | 0.85 | 1.55 | 1.20 | 1.10 | +0.06 | +5.77% | 0.01 | 10 | 965 | 0.57 | -0.14 | 0.02 | -0.16 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 141.00 | 0.70 | 1.65 | 1.18 | 1.12 | -0.31 | -21.68% | 0.01 | 1 | 76 | 0.54 | -0.16 | 0.02 | -0.17 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 142.00 | 1.00 | 1.55 | 1.28 | 1.35 | -0.20 | -12.91% | 0.01 | 22 | 19 | 0.53 | -0.17 | 0.02 | -0.18 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 143.00 | 1.15 | 1.70 | 1.43 | 1.57 | +0.02 | +1.29% | 0.01 | 6 | 27 | 0.52 | -0.19 | 0.02 | -0.19 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 144.00 | 1.35 | 1.90 | 1.63 | 1.59 | -0.61 | -27.73% | 0.01 | 4 | 13 | 0.52 | -0.21 | 0.02 | -0.20 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 145.00 | 1.45 | 2.25 | 1.85 | 1.85 | +0.05 | +2.78% | 0.01 | 3 | 498 | 0.52 | -0.24 | 0.02 | -0.21 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 146.00 | 1.65 | 2.50 | 2.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.51 | -0.26 | 0.02 | -0.22 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 147.00 | 1.95 | 2.90 | 2.43 | 2.24 | -0.11 | -4.69% | 0.02 | 1 | 22 | 0.52 | -0.28 | 0.03 | -0.23 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 148.00 | 2.35 | 2.85 | 2.60 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.50 | -0.31 | 0.03 | -0.23 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 149.00 | 2.50 | 3.30 | 2.90 | 3.03 | -1.53 | -33.56% | 0.02 | 2 | 57 | 0.50 | -0.34 | 0.03 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 150.00 | 2.90 | 3.40 | 3.15 | 3.39 | +0.22 | +6.94% | 0.02 | 14 | 1,537 | 0.48 | -0.36 | 0.03 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 152.50 | 3.80 | 4.70 | 4.25 | 4.35 | -0.11 | -2.47% | 0.03 | 3 | 197 | 0.48 | -0.44 | 0.03 | -0.25 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 155.00 | 5.20 | 5.60 | 5.40 | 5.50 | +0.38 | +7.43% | 0.03 | 27 | 1,050 | 0.47 | -0.52 | 0.03 | -0.25 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 157.50 | 6.60 | 7.40 | 7.00 | 7.10 | -2.34 | -24.79% | 0.04 | 1 | 21 | 0.48 | -0.60 | 0.03 | -0.23 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 160.00 | 8.20 | 9.00 | 8.60 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 399 | 0.48 | -0.68 | 0.03 | -0.21 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 162.50 | 10.10 | 10.80 | 10.45 | % | 0.06 | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.19 | 4/7/2026 4:00:00 PM EST | |||
| 165.00 | 11.50 | 13.20 | 12.35 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 396 | 0.45 | -0.81 | 0.02 | -0.16 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 167.50 | 13.10 | 15.90 | 14.50 | % | 0.09 | 0 | 0 | 0.67 | -0.86 | 0.02 | -0.13 | 4/7/2026 4:00:00 PM EST | |||
| 170.00 | 15.50 | 18.10 | 16.80 | 20.25 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.69 | -0.90 | 0.02 | -0.10 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 172.50 | 17.90 | 20.40 | 19.15 | % | 0.11 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.08 | 4/7/2026 4:00:00 PM EST | |||
| 175.00 | 19.90 | 22.80 | 21.35 | % | 0.12 | 0 | 5 | 0.76 | -0.95 | 0.01 | -0.06 | 4/7/2026 4:00:00 PM EST | |||
| 180.00 | 25.10 | 27.60 | 26.35 | % | 0.15 | 0 | 12 | 0.83 | -0.98 | 0.00 | -0.03 | 4/7/2026 4:00:00 PM EST | |||
| 185.00 | 29.80 | 33.00 | 31.40 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 190.00 | 34.60 | 37.60 | 36.10 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 39.60 | 42.60 | 41.10 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 200.00 | 44.40 | 48.00 | 46.20 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 210.00 | 54.20 | 58.20 | 56.20 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 220.00 | 64.40 | 68.00 | 66.20 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 230.00 | 74.40 | 78.00 | 76.20 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 240.00 | 84.20 | 88.20 | 86.20 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 250.00 | 94.20 | 98.20 | 96.20 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST |