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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.90 | 75.90 | 73.90 | % | 0.92 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 85.00 | 67.00 | 71.00 | 69.00 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 90.00 | 62.00 | 66.00 | 64.00 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 95.00 | 57.00 | 61.00 | 59.00 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 100.00 | 52.10 | 56.10 | 54.10 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 105.00 | 47.10 | 51.10 | 49.10 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 110.00 | 42.20 | 46.00 | 44.10 | % | 0.40 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 115.00 | 37.60 | 41.10 | 39.35 | % | 0.34 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 120.00 | 32.70 | 36.30 | 34.50 | % | 0.29 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 125.00 | 28.10 | 31.30 | 29.70 | % | 0.24 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.05 | 4/7/2026 4:00:00 PM EST | |||
| 130.00 | 23.50 | 26.60 | 25.05 | % | 0.19 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.06 | 4/7/2026 4:00:00 PM EST | |||
| 135.00 | 19.30 | 22.40 | 20.85 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.07 | 4/7/2026 4:00:00 PM EST | |||
| 140.00 | 15.20 | 18.00 | 16.60 | % | 0.12 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.08 | 4/7/2026 4:00:00 PM EST | |||
| 145.00 | 12.20 | 14.10 | 13.15 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.09 | 4/7/2026 4:00:00 PM EST | |||
| 150.00 | 8.80 | 10.50 | 9.65 | % | 0.06 | 0 | 0 | 0.36 | 0.60 | 0.02 | -0.09 | 4/7/2026 4:00:00 PM EST | |||
| 155.00 | 6.60 | 7.60 | 7.10 | 7.70 | +0.80 | +11.60% | 0.05 | 3 | 4 | 0.36 | 0.50 | 0.02 | -0.09 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 160.00 | 4.40 | 5.50 | 4.95 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.39 | 0.02 | -0.08 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 165.00 | 2.80 | 4.00 | 3.40 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.02 | -0.07 | 4/7/2026 4:00:00 PM EST | |||
| 170.00 | 1.40 | 2.30 | 1.85 | 2.24 | -0.20 | -8.20% | 0.01 | 2 | 6 | 0.32 | 0.20 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 175.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.04 | 4/7/2026 4:00:00 PM EST | |||
| 180.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.03 | 4/7/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 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 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.30 | 1.45 | 0.88 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.05 | 4/7/2026 4:00:00 PM EST | |||
| 130.00 | 0.75 | 1.85 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.42 | -0.13 | 0.01 | -0.06 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 135.00 | 1.65 | 3.60 | 2.63 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.07 | 4/7/2026 4:00:00 PM EST | |||
| 140.00 | 2.45 | 3.80 | 3.13 | 3.36 | -0.11 | -3.17% | 0.02 | 1 | 1 | 0.40 | -0.24 | 0.01 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 145.00 | 3.80 | 4.70 | 4.25 | 4.00 | % | 0.03 | 1 | 0 | 0.38 | -0.32 | 0.02 | -0.09 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 150.00 | 5.40 | 6.50 | 5.95 | 6.38 | +0.28 | +4.59% | 0.04 | 1 | 2 | 0.36 | -0.40 | 0.02 | -0.09 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 155.00 | 7.70 | 8.80 | 8.25 | 9.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.50 | 0.02 | -0.09 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 160.00 | 10.50 | 11.90 | 11.20 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.08 | 4/7/2026 4:00:00 PM EST | |||
| 165.00 | 13.80 | 15.90 | 14.85 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.07 | 4/7/2026 4:00:00 PM EST | |||
| 170.00 | 17.20 | 20.20 | 18.70 | % | 0.11 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.05 | 4/7/2026 4:00:00 PM EST | |||
| 175.00 | 21.50 | 24.40 | 22.95 | % | 0.13 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.04 | 4/7/2026 4:00:00 PM EST | |||
| 180.00 | 25.70 | 29.10 | 27.40 | % | 0.15 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 4/7/2026 4:00:00 PM EST | |||
| 185.00 | 30.70 | 33.60 | 32.15 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 190.00 | 35.30 | 38.60 | 36.95 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 40.10 | 43.40 | 41.75 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 200.00 | 45.30 | 48.80 | 47.05 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 205.00 | 49.80 | 53.80 | 51.80 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 210.00 | 54.80 | 58.80 | 56.80 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 215.00 | 59.80 | 63.80 | 61.80 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 220.00 | 64.80 | 68.80 | 66.80 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST |