Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $146.47 as of 3/6/2026 8:37:04 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 | 60.30 | 63.90 | 62.10 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST | |||
| 90.00 | 55.30 | 59.00 | 57.15 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST | |||
| 95.00 | 50.40 | 54.10 | 52.25 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST | |||
| 100.00 | 45.40 | 49.30 | 47.35 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 105.00 | 40.90 | 43.80 | 42.35 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 110.00 | 35.60 | 38.90 | 37.25 | % | 0.34 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:13 PM EST | |||
| 115.00 | 31.10 | 34.00 | 32.55 | % | 0.28 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 3/6/2026 4:00:13 PM EST | |||
| 120.00 | 26.80 | 29.30 | 28.05 | % | 0.23 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 3/6/2026 4:00:13 PM EST | |||
| 125.00 | 22.30 | 24.70 | 23.50 | % | 0.19 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 3/6/2026 4:00:13 PM EST | |||
| 130.00 | 18.10 | 20.60 | 19.35 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 3/6/2026 4:00:13 PM EST | |||
| 135.00 | 14.20 | 16.80 | 15.50 | % | 0.11 | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.07 | 3/6/2026 4:00:13 PM EST | |||
| 139.00 | 10.70 | 13.60 | 12.15 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 140.00 | 10.90 | 13.40 | 12.15 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 141.00 | 10.30 | 12.80 | 11.55 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 142.00 | 8.70 | 11.20 | 9.95 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 143.00 | 9.10 | 10.70 | 9.90 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 144.00 | 8.60 | 11.10 | 9.85 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 145.00 | 8.00 | 9.30 | 8.65 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 146.00 | 7.50 | 8.90 | 8.20 | % | 0.06 | 0 | 0 | 0.35 | 0.55 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 147.00 | 7.00 | 9.60 | 8.30 | % | 0.06 | 0 | 0 | 0.38 | 0.53 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 148.00 | 5.40 | 7.60 | 6.50 | 7.40 | % | 0.04 | 1 | 0 | 0.32 | 0.51 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 149.00 | 6.20 | 8.60 | 7.40 | % | 0.05 | 0 | 0 | 0.38 | 0.49 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 150.00 | 5.80 | 7.40 | 6.60 | 6.40 | -0.70 | -9.86% | 0.04 | 2 | 2 | 0.36 | 0.47 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST |
| 152.50 | 4.70 | 5.70 | 5.20 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | 0.42 | 0.02 | -0.08 | 3/5/2026 | 3/6/2026 4:00:13 PM EST |
| 155.00 | 3.10 | 6.40 | 4.75 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.37 | 0.02 | -0.08 | 3/5/2026 | 3/6/2026 4:00:13 PM EST |
| 157.50 | 2.25 | 4.60 | 3.43 | % | 0.02 | 0 | 0 | 0.33 | 0.32 | 0.02 | -0.07 | 3/6/2026 4:00:13 PM EST | |||
| 160.00 | 1.55 | 3.90 | 2.73 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.02 | -0.07 | 3/6/2026 4:00:13 PM EST | |||
| 162.50 | 0.90 | 3.60 | 2.25 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.06 | 3/6/2026 4:00:13 PM EST | |||
| 165.00 | 0.80 | 2.65 | 1.73 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.19 | 0.02 | -0.05 | 3/5/2026 | 3/6/2026 4:00:13 PM EST |
| 167.50 | 0.40 | 3.30 | 1.85 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.05 | 3/6/2026 4:00:13 PM EST | |||
| 170.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.04 | 3/6/2026 4:00:13 PM EST | |||
| 172.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.01 | -0.04 | 3/6/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.03 | 3/6/2026 4:00:13 PM EST | |||
| 177.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.03 | 3/6/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 3/6/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 3/6/2026 4:00:13 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 3/6/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 3/6/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.03 | 3/6/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.04 | 3/6/2026 4:00:13 PM EST | |||
| 130.00 | 0.50 | 2.50 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.06 | 3/6/2026 4:00:13 PM EST | |||
| 135.00 | 1.00 | 3.60 | 2.30 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.07 | 3/6/2026 4:00:13 PM EST | |||
| 139.00 | 3.30 | 4.70 | 4.00 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 140.00 | 3.50 | 5.00 | 4.25 | 4.10 | % | 0.03 | 1 | 0 | 0.35 | -0.32 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 141.00 | 3.50 | 5.40 | 4.45 | 4.40 | % | 0.03 | 1 | 0 | 0.34 | -0.34 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 142.00 | 4.90 | 5.80 | 5.35 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 143.00 | 4.10 | 6.20 | 5.15 | 5.00 | % | 0.04 | 1 | 0 | 0.33 | -0.38 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 144.00 | 5.30 | 6.60 | 5.95 | % | 0.04 | 0 | 0 | 0.35 | -0.40 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 145.00 | 6.00 | 7.20 | 6.60 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 146.00 | 6.00 | 8.30 | 7.15 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 147.00 | 6.90 | 8.20 | 7.55 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 148.00 | 7.70 | 8.60 | 8.15 | % | 0.06 | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 149.00 | 8.00 | 9.20 | 8.60 | 7.90 | % | 0.06 | 1 | 0 | 0.36 | -0.51 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 150.00 | 8.50 | 10.10 | 9.30 | 8.79 | % | 0.06 | 15 | 0 | 0.36 | -0.53 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 152.50 | 10.20 | 11.20 | 10.70 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.08 | 3/6/2026 4:00:13 PM EST | |||
| 155.00 | 11.10 | 13.00 | 12.05 | 11.91 | % | 0.08 | 15 | 0 | 0.34 | -0.63 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:13 PM EST | |
| 157.50 | 12.60 | 14.80 | 13.70 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.07 | 3/6/2026 4:00:13 PM EST | |||
| 160.00 | 14.40 | 17.10 | 15.75 | % | 0.10 | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.07 | 3/6/2026 4:00:13 PM EST | |||
| 162.50 | 16.40 | 19.20 | 17.80 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.06 | 3/6/2026 4:00:13 PM EST | |||
| 165.00 | 17.80 | 22.00 | 19.90 | % | 0.12 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.05 | 3/6/2026 4:00:13 PM EST | |||
| 167.50 | 20.00 | 24.10 | 22.05 | % | 0.13 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.05 | 3/6/2026 4:00:13 PM EST | |||
| 170.00 | 22.20 | 26.30 | 24.25 | % | 0.14 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 3/6/2026 4:00:13 PM EST | |||
| 172.50 | 24.40 | 28.50 | 26.45 | % | 0.15 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.04 | 3/6/2026 4:00:13 PM EST | |||
| 175.00 | 26.80 | 30.80 | 28.80 | % | 0.16 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 3/6/2026 4:00:13 PM EST | |||
| 177.50 | 29.10 | 33.30 | 31.20 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 3/6/2026 4:00:13 PM EST | |||
| 180.00 | 31.50 | 35.60 | 33.55 | % | 0.19 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 3/6/2026 4:00:13 PM EST | |||
| 185.00 | 36.40 | 40.50 | 38.45 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 190.00 | 41.40 | 45.40 | 43.40 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 195.00 | 46.60 | 50.50 | 48.55 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:13 PM EST | |||
| 200.00 | 51.80 | 55.40 | 53.60 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/6/2026 4:00:13 PM EST |