Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $187.44 as of 5/5/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 96.10 | 100.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 95.00 | 91.40 | 95.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 100.00 | 86.20 | 90.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 105.00 | 81.20 | 85.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 110.00 | 76.20 | 80.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 115.00 | 71.30 | 75.40 | 64.12 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:44 PM EST |
| 120.00 | 66.30 | 70.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 125.00 | 61.40 | 65.30 | 60.37 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:44 PM EST |
| 130.00 | 57.10 | 59.60 | 126.60 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.03 | 9/16/2024 | 5/5/2025 3:59:44 PM EST |
| 135.00 | 51.60 | 55.50 | 49.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.03 | 3/12/2025 | 5/5/2025 3:59:44 PM EST |
| 140.00 | 46.80 | 50.60 | 43.50 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.98 | 0.00 | -0.04 | 4/10/2025 | 5/5/2025 3:59:44 PM EST |
| 145.00 | 41.80 | 45.70 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:44 PM EST | |||
| 150.00 | 36.90 | 40.80 | 39.50 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.96 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:44 PM EST |
| 155.00 | 32.20 | 36.00 | 21.80 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.93 | 0.01 | -0.06 | 4/8/2025 | 5/5/2025 3:59:44 PM EST |
| 160.00 | 28.20 | 31.30 | 30.70 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.92 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 165.00 | 23.50 | 26.20 | 25.00 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.89 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:44 PM EST |
| 170.00 | 19.80 | 21.10 | 20.87 | +1.67 | +8.70% | 1 | 121 | 0.30 | 0.85 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 175.00 | 15.80 | 16.60 | 16.80 | +1.15 | +7.35% | 10 | 145 | 0.28 | 0.79 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 180.00 | 11.70 | 12.80 | 12.30 | +0.10 | +0.82% | 4 | 456 | 0.27 | 0.71 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 185.00 | 8.90 | 9.40 | 9.50 | +0.70 | +7.96% | 3 | 685 | 0.27 | 0.61 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 190.00 | 6.10 | 6.40 | 6.30 | +0.14 | +2.28% | 83 | 2,306 | 0.26 | 0.49 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 195.00 | 3.90 | 4.30 | 4.00 | +0.20 | +5.27% | 36 | 597 | 0.25 | 0.38 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 200.00 | 2.40 | 2.65 | 2.50 | -0.05 | -1.97% | 42 | 736 | 0.24 | 0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 210.00 | 0.80 | 0.95 | 0.95 | +0.10 | +11.77% | 20 | 609 | 0.24 | 0.13 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 220.00 | 0.25 | 0.40 | 0.37 | +0.02 | +5.72% | 29 | 2,724 | 0.26 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 230.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 627 | 0.29 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:44 PM EST |
| 240.00 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 25 | 361 | 0.34 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 250.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 147 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:44 PM EST |
| 260.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 435 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:44 PM EST |
| 270.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 216 | 0.58 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:44 PM EST |
| 280.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 290.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 314 | 0.67 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:44 PM EST |
| 300.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:44 PM EST |
| 310.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:44 PM EST |
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:44 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 340.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:44 PM EST |
| 350.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:44 PM EST |
| 360.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:44 PM EST |
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 400.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:44 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:44 PM EST |
| 125.00 | 0.00 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 83 | 0.80 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:44 PM EST |
| 130.00 | 0.05 | 0.40 | 0.15 | -0.33 | -68.75% | 5 | 35 | 0.50 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 135.00 | 0.05 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 208 | 0.51 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:44 PM EST |
| 140.00 | 0.10 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 315 | 0.47 | -0.02 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:44 PM EST |
| 145.00 | 0.10 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 218 | 0.45 | -0.03 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:44 PM EST |
| 150.00 | 0.20 | 1.75 | 0.62 | 0.00 | 0.00% | 0 | 272 | 0.44 | -0.04 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:44 PM EST |
| 155.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 449 | 0.36 | -0.07 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 160.00 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 1 | 215 | 0.35 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 165.00 | 1.20 | 1.40 | 1.30 | +0.03 | +2.37% | 7 | 400 | 0.33 | -0.11 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 170.00 | 1.80 | 2.00 | 1.80 | -0.15 | -7.70% | 21 | 311 | 0.32 | -0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 175.00 | 2.65 | 2.85 | 2.65 | -0.20 | -7.02% | 10 | 384 | 0.30 | -0.21 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 180.00 | 3.70 | 4.00 | 3.88 | -0.32 | -7.62% | 2 | 339 | 0.28 | -0.29 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 185.00 | 5.30 | 5.70 | 5.20 | -0.90 | -14.76% | 72 | 351 | 0.27 | -0.39 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 190.00 | 7.50 | 7.90 | 7.30 | -1.67 | -18.62% | 1 | 120 | 0.26 | -0.51 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 195.00 | 10.10 | 11.00 | 10.60 | -1.00 | -8.63% | 1 | 433 | 0.25 | -0.62 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 200.00 | 13.30 | 14.60 | 13.90 | 0.00 | 0.00% | 0 | 142 | 0.33 | -0.72 | 0.02 | -0.07 | 4/22/2025 | 5/5/2025 3:59:44 PM EST |
| 210.00 | 20.80 | 24.80 | 25.40 | 0.00 | 0.00% | 0 | 552 | 0.37 | -0.87 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:44 PM EST |
| 220.00 | 30.40 | 34.50 | 33.90 | +0.50 | +1.50% | 15 | 249 | 0.46 | -0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 230.00 | 41.30 | 44.50 | 43.90 | +0.75 | +1.74% | 15 | 40 | 0.54 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 240.00 | 51.30 | 53.90 | 51.70 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 250.00 | 61.30 | 64.50 | 61.20 | 0.00 | 0.00% | 0 | 11 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 260.00 | 70.50 | 74.50 | 72.40 | -2.70 | -3.60% | 3 | 11 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 270.00 | 80.50 | 84.50 | 82.40 | +45.39 | +122.65% | 3 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 280.00 | 90.50 | 94.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 290.00 | 100.50 | 104.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 300.00 | 110.50 | 114.50 | 47.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 5/5/2025 3:59:44 PM EST |
| 310.00 | 120.50 | 124.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 320.00 | 130.50 | 134.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 330.00 | 140.50 | 144.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 340.00 | 150.50 | 154.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 350.00 | 160.50 | 164.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 360.00 | 170.50 | 174.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 370.00 | 180.50 | 184.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 380.00 | 190.50 | 194.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 390.00 | 200.50 | 204.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 400.00 | 210.50 | 214.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST |