Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $186.63 as of 4/18/2025 9:26:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 90.40 | 93.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 100.00 | 85.40 | 88.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 105.00 | 80.40 | 83.60 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 110.00 | 75.40 | 78.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 115.00 | 70.40 | 73.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 120.00 | 65.40 | 68.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 125.00 | 60.80 | 63.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 130.00 | 55.40 | 58.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 135.00 | 49.80 | 53.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 140.00 | 45.40 | 48.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 141.00 | 44.20 | 47.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 142.00 | 43.40 | 46.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 143.00 | 42.40 | 45.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 144.00 | 41.50 | 44.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 145.00 | 40.40 | 43.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 146.00 | 39.40 | 42.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 147.00 | 38.40 | 41.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 148.00 | 37.40 | 40.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 149.00 | 36.40 | 39.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 150.00 | 35.30 | 38.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 152.50 | 33.30 | 35.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 155.00 | 30.30 | 33.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 157.50 | 28.60 | 31.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 160.00 | 25.80 | 28.20 | 19.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 162.50 | 23.40 | 25.90 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 165.00 | 20.20 | 23.50 | 21.88 | +9.93 | +83.10% | 2 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 167.50 | 18.40 | 21.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 170.00 | 16.00 | 18.60 | 10.20 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.98 | 0.01 | -0.02 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 172.50 | 13.60 | 16.10 | 9.97 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.96 | 0.02 | -0.03 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 175.00 | 11.30 | 13.50 | 11.60 | +1.59 | +15.89% | 3 | 18 | 0.58 | 0.93 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 177.50 | 8.40 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.88 | 0.03 | -0.07 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 180.00 | 6.50 | 8.80 | 7.85 | -1.10 | -12.30% | 1 | 47 | 0.46 | 0.82 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 182.50 | 5.50 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.72 | 0.05 | -0.12 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 185.00 | 3.70 | 4.40 | 4.10 | +1.08 | +35.77% | 115 | 103 | 0.30 | 0.59 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 187.50 | 2.35 | 2.90 | 2.60 | +0.85 | +48.58% | 94 | 69 | 0.29 | 0.45 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 190.00 | 1.25 | 1.80 | 1.40 | +0.45 | +47.37% | 81 | 158 | 0.27 | 0.31 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 192.50 | 0.65 | 0.90 | 0.85 | +0.30 | +54.55% | 83 | 56 | 0.25 | 0.20 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 195.00 | 0.30 | 0.60 | 0.45 | +0.08 | +21.63% | 30 | 128 | 0.26 | 0.12 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 197.50 | 0.00 | 0.30 | 0.21 | -0.33 | -61.12% | 2 | 10 | 0.26 | 0.06 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.20 | 0.12 | -0.01 | -7.70% | 32 | 81 | 0.26 | 0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 202.50 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.01 | 0.01 | -0.01 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 72 | 0.62 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 0.50 | 0.68 | +0.48 | +240.00% | 2 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 141.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 142.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.10 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 373 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 157.50 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 162.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 0.45 | 0.09 | -0.06 | -40.00% | 17 | 48 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 167.50 | 0.05 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 109 | 0.35 | -0.02 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 172.50 | 0.15 | 1.30 | 0.25 | -1.02 | -80.32% | 1 | 44 | 0.57 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 175.00 | 0.30 | 0.50 | 0.61 | -0.94 | -60.65% | 2 | 121 | 0.32 | -0.07 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 177.50 | 0.50 | 0.75 | 1.46 | -0.74 | -33.64% | 1 | 99 | 0.30 | -0.12 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 180.00 | 0.10 | 0.95 | 0.85 | -0.63 | -42.57% | 122 | 44 | 0.28 | -0.18 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 182.50 | 0.35 | 1.65 | 1.30 | -2.30 | -63.89% | 9 | 16 | 0.28 | -0.28 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 185.00 | 1.70 | 2.50 | 2.20 | -2.40 | -52.18% | 32 | 60 | 0.27 | -0.41 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 187.50 | 3.10 | 3.70 | 3.10 | -2.40 | -43.64% | 12 | 62 | 0.24 | -0.55 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 190.00 | 4.40 | 5.10 | 6.67 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.69 | 0.05 | -0.14 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 192.50 | 5.30 | 8.10 | 8.84 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.80 | 0.04 | -0.11 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 195.00 | 7.70 | 9.70 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.88 | 0.03 | -0.08 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 197.50 | 9.50 | 12.50 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.05 | 4/17/2025 3:59:51 PM EST | |||
| 200.00 | 12.10 | 14.80 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.03 | 3/6/2025 | 4/17/2025 3:59:51 PM EST |
| 202.50 | 14.30 | 17.50 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 205.00 | 16.80 | 20.00 | 30.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 4/17/2025 3:59:51 PM EST |
| 207.50 | 19.90 | 22.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 210.00 | 22.70 | 24.80 | 27.62 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:51 PM EST |
| 215.00 | 27.00 | 29.90 | 37.49 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:51 PM EST |
| 220.00 | 32.00 | 34.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 225.00 | 37.00 | 39.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 230.00 | 42.00 | 44.50 | 40.05 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:51 PM EST |
| 235.00 | 47.00 | 49.60 | 44.58 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:51 PM EST |
| 240.00 | 52.00 | 54.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 245.00 | 57.00 | 59.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 250.00 | 62.00 | 64.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 255.00 | 67.00 | 69.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |