Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $184.42 as of 5/27/2025 4:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.10 | 93.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 100.00 | 84.20 | 88.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 105.00 | 79.10 | 83.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 110.00 | 74.10 | 78.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 115.00 | 69.10 | 73.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 120.00 | 64.30 | 68.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 125.00 | 59.90 | 63.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 130.00 | 54.60 | 58.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 135.00 | 49.70 | 53.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 140.00 | 44.20 | 48.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 145.00 | 39.20 | 43.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 150.00 | 34.40 | 38.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 155.00 | 29.40 | 33.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 160.00 | 24.40 | 28.50 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 162.50 | 22.20 | 26.00 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 165.00 | 19.80 | 23.40 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 167.50 | 17.40 | 20.60 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 170.00 | 15.00 | 17.80 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.09 | 5/27/2025 3:59:56 PM EST | |||
| 172.50 | 13.30 | 15.90 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 175.00 | 11.20 | 13.50 | 12.40 | +0.32 | +2.65% | 1 | 11 | 0.40 | 0.82 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 177.50 | 9.50 | 11.30 | % | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.13 | 5/27/2025 3:59:56 PM EST | |||
| 180.00 | 8.10 | 8.60 | 8.00 | +0.15 | +1.92% | 1 | 6 | 0.28 | 0.71 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 182.50 | 5.70 | 7.90 | % | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.15 | 5/27/2025 3:59:56 PM EST | |||
| 185.00 | 5.00 | 5.30 | 4.80 | +0.10 | +2.13% | 5 | 472 | 0.27 | 0.56 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 187.50 | 3.40 | 4.00 | % | 0 | 0 | 0.26 | 0.47 | 0.04 | -0.14 | 5/27/2025 3:59:56 PM EST | |||
| 190.00 | 2.60 | 2.85 | 2.30 | -0.53 | -18.73% | 12 | 60 | 0.27 | 0.38 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 192.50 | 1.65 | 2.00 | 1.70 | % | 8 | 0 | 0.26 | 0.29 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 195.00 | 1.20 | 1.40 | 1.20 | +0.05 | +4.35% | 16 | 44 | 0.26 | 0.21 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 197.50 | 0.65 | 1.85 | % | 0 | 0 | 0.28 | 0.15 | 0.02 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 200.00 | 0.45 | 0.75 | 0.53 | -0.14 | -20.90% | 2 | 39 | 0.27 | 0.10 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 2.50 | % | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 205.00 | 0.15 | 0.40 | 0.99 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.04 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 3:59:56 PM EST |
| 207.50 | 0.05 | 2.30 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 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 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/27/2025 3:59:56 PM EST |
| 162.50 | 0.05 | 1.15 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 165.00 | 0.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.05 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 3:59:56 PM EST |
| 167.50 | 0.25 | 0.45 | 0.35 | % | 1 | 0 | 0.32 | -0.07 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 170.00 | 0.40 | 0.60 | 0.52 | -0.13 | -20.00% | 12 | 19 | 0.32 | -0.10 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 172.50 | 0.55 | 1.60 | % | 0 | 0 | 0.34 | -0.13 | 0.02 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 175.00 | 0.85 | 1.15 | 1.02 | -0.33 | -24.45% | 3 | 5 | 0.30 | -0.18 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 177.50 | 1.25 | 1.60 | 1.57 | % | 4 | 0 | 0.29 | -0.23 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 180.00 | 1.85 | 2.15 | 2.19 | -0.51 | -18.89% | 2 | 7 | 0.28 | -0.29 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 182.50 | 2.55 | 3.10 | % | 0 | 0 | 0.28 | -0.36 | 0.03 | -0.15 | 5/27/2025 3:59:56 PM EST | |||
| 185.00 | 3.60 | 3.90 | 3.60 | +1.10 | +44.00% | 7 | 10 | 0.27 | -0.44 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 187.50 | 4.70 | 5.10 | 5.00 | % | 3 | 0 | 0.27 | -0.53 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 190.00 | 6.20 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.62 | 0.04 | -0.13 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 192.50 | 7.10 | 9.20 | % | 0 | 0 | 0.26 | -0.71 | 0.03 | -0.11 | 5/27/2025 3:59:56 PM EST | |||
| 195.00 | 9.70 | 10.30 | 11.85 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.79 | 0.03 | -0.09 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 197.50 | 10.30 | 13.80 | % | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 200.00 | 13.10 | 15.60 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.90 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 3:59:56 PM EST |
| 202.50 | 15.20 | 18.70 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 205.00 | 17.60 | 21.00 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 207.50 | 20.10 | 23.50 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 210.00 | 22.90 | 25.90 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 215.00 | 27.10 | 31.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 220.00 | 32.10 | 36.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 225.00 | 37.30 | 41.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 230.00 | 42.60 | 46.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 235.00 | 47.20 | 51.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 240.00 | 52.10 | 56.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 245.00 | 57.00 | 60.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 250.00 | 62.20 | 65.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 255.00 | 67.10 | 71.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 260.00 | 72.10 | 76.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST |