Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $152.82 as of 5/3/2026 10:03:24 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 | 77.30 | 80.40 | 78.85 | 85.65 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 75.00 | 72.30 | 75.40 | 73.85 | % | 0.98 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 80.00 | 67.40 | 70.40 | 68.90 | 74.80 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 85.00 | 62.30 | 65.50 | 63.90 | 69.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 90.00 | 57.50 | 60.50 | 59.00 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 95.00 | 52.30 | 55.50 | 53.90 | 59.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 100.00 | 47.80 | 50.60 | 49.20 | 54.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 105.00 | 42.70 | 45.70 | 44.20 | % | 0.42 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 5/4/2026 11:59:09 AM EST | |||
| 110.00 | 37.80 | 40.70 | 39.25 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/4/2026 11:59:09 AM EST | |||
| 115.00 | 32.90 | 35.80 | 34.35 | % | 0.30 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 5/4/2026 11:59:09 AM EST | |||
| 120.00 | 28.30 | 31.00 | 29.65 | 35.99 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.64 | 0.97 | 0.00 | -0.04 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 125.00 | 23.40 | 26.20 | 24.80 | 29.55 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.56 | 0.94 | 0.01 | -0.05 | 3/26/2026 | 5/4/2026 11:59:09 AM EST |
| 130.00 | 18.90 | 21.60 | 20.25 | 36.40 | 0.00 | 0.00% | 0.16 | 0 | 145 | 0.52 | 0.90 | 0.01 | -0.06 | 4/10/2026 | 5/4/2026 11:59:09 AM EST |
| 135.00 | 14.60 | 17.50 | 16.05 | 20.36 | 0.00 | 0.00% | 0.12 | 0 | 357 | 0.34 | 0.85 | 0.01 | -0.06 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 140.00 | 11.00 | 12.00 | 11.50 | 13.00 | -5.80 | -30.86% | 0.08 | 3 | 232 | 0.29 | 0.78 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 145.00 | 7.60 | 8.20 | 7.90 | 15.12 | 0.00 | 0.00% | 0.05 | 0 | 191 | 0.29 | 0.68 | 0.02 | -0.08 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 150.00 | 5.10 | 5.60 | 5.35 | 5.90 | -2.70 | -31.40% | 0.04 | 2 | 1,756 | 0.29 | 0.56 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 155.00 | 3.20 | 3.50 | 3.35 | 4.60 | -1.35 | -22.69% | 0.02 | 15 | 393 | 0.28 | 0.42 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 160.00 | 1.95 | 2.20 | 2.08 | 3.10 | -0.60 | -16.22% | 0.01 | 2 | 870 | 0.28 | 0.30 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 165.00 | 1.20 | 1.30 | 1.25 | 1.45 | -0.90 | -38.30% | 0.01 | 6 | 2,276 | 0.29 | 0.21 | 0.02 | -0.05 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 170.00 | 0.70 | 1.10 | 0.90 | 1.30 | -0.01 | -0.77% | 0.01 | 1 | 1,380 | 0.29 | 0.14 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 175.00 | 0.40 | 0.90 | 0.65 | 0.80 | -0.25 | -23.81% | 0.00 | 2 | 1,347 | 0.31 | 0.09 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 180.00 | 0.25 | 0.70 | 0.48 | 0.44 | -0.11 | -20.00% | 0.00 | 2 | 660 | 0.32 | 0.06 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.36 | 0.03 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 11:59:09 AM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.58 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.62 | 0.01 | 0.00 | 0.00 | 4/7/2026 | 5/4/2026 11:59:09 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.36 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/4/2026 11:59:09 AM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 67 | 546 | 0.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 145 | 0.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 11:59:09 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 11:59:09 AM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 11:59:09 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 11:59:09 AM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/4/2026 11:59:09 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 11:59:09 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 11:59:09 AM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 11:59:09 AM 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 11:59:09 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 11:59:09 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 11:59:09 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/4/2026 11:59:09 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 11:59:09 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 11:59:09 AM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/4/2026 11:59:09 AM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.64 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 5/4/2026 11:59:09 AM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.42 | -0.02 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 120.00 | 0.30 | 0.35 | 0.33 | 0.40 | +0.15 | +60.00% | 0.00 | 6 | 224 | 0.38 | -0.03 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 125.00 | 0.40 | 0.80 | 0.60 | 0.54 | +0.24 | +80.00% | 0.00 | 1 | 1,469 | 0.36 | -0.06 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 130.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.20 | +28.58% | 0.01 | 195 | 417 | 0.34 | -0.10 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 135.00 | 1.45 | 1.80 | 1.63 | 1.59 | +0.64 | +67.37% | 0.01 | 10 | 338 | 0.33 | -0.15 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 140.00 | 2.50 | 2.90 | 2.70 | 2.25 | +0.55 | +32.36% | 0.02 | 34 | 1,578 | 0.30 | -0.22 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 145.00 | 4.00 | 4.60 | 4.30 | 3.50 | +0.65 | +22.81% | 0.03 | 34 | 1,105 | 0.30 | -0.32 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 150.00 | 6.40 | 7.00 | 6.70 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 890 | 0.28 | -0.44 | 0.03 | -0.08 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 155.00 | 9.40 | 10.10 | 9.75 | 8.06 | +1.24 | +18.19% | 0.06 | 3 | 324 | 0.29 | -0.58 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 11:59:09 AM EST |
| 160.00 | 13.00 | 14.20 | 13.60 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 580 | 0.26 | -0.70 | 0.02 | -0.07 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 165.00 | 16.20 | 18.20 | 17.20 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 331 | 0.32 | -0.79 | 0.02 | -0.05 | 4/29/2026 | 5/4/2026 11:59:09 AM EST |
| 170.00 | 20.30 | 22.90 | 21.60 | 17.55 | 0.00 | 0.00% | 0.13 | 0 | 439 | 0.33 | -0.86 | 0.01 | -0.04 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 175.00 | 25.10 | 28.10 | 26.60 | 21.60 | 0.00 | 0.00% | 0.15 | 0 | 328 | 0.39 | -0.91 | 0.01 | -0.03 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 180.00 | 30.10 | 33.30 | 31.70 | 23.30 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.44 | -0.94 | 0.01 | -0.02 | 4/30/2026 | 5/4/2026 11:59:09 AM EST |
| 185.00 | 35.10 | 38.20 | 36.65 | 30.10 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.50 | -0.97 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 11:59:09 AM EST |
| 190.00 | 40.10 | 43.10 | 41.60 | 25.37 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.57 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 5/4/2026 11:59:09 AM EST |
| 195.00 | 45.10 | 48.20 | 46.65 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 200.00 | 50.10 | 53.40 | 51.75 | 34.77 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 11:59:09 AM EST |
| 210.00 | 60.10 | 63.20 | 61.65 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 220.00 | 70.10 | 73.70 | 71.90 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 230.00 | 80.10 | 83.20 | 81.65 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 240.00 | 90.10 | 93.10 | 91.60 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 250.00 | 100.10 | 103.10 | 101.60 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 260.00 | 110.10 | 113.10 | 111.60 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 270.00 | 120.10 | 123.10 | 121.60 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 280.00 | 130.10 | 133.40 | 131.75 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 290.00 | 140.10 | 143.40 | 141.75 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 300.00 | 150.10 | 153.40 | 151.75 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 310.00 | 160.10 | 163.10 | 161.60 | % | 0.52 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 320.00 | 170.10 | 173.20 | 171.65 | % | 0.54 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST | |||
| 330.00 | 180.10 | 183.30 | 181.70 | % | 0.55 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:09 AM EST |