Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $184.42 as of 5/27/2025 2:27:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.30 | 92.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 85.30 | 88.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 105.00 | 79.50 | 83.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 74.50 | 78.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 69.30 | 72.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 120.00 | 64.60 | 68.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 59.30 | 63.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 54.30 | 58.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 135.00 | 49.30 | 53.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 44.30 | 48.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 39.50 | 43.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 34.50 | 38.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 29.40 | 33.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 24.40 | 28.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 162.50 | 22.30 | 25.30 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 19.90 | 22.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 167.50 | 17.40 | 20.10 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 14.80 | 18.10 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 172.50 | 12.60 | 14.60 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 11.40 | 12.40 | 15.43 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.89 | 0.02 | -0.11 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 177.50 | 8.60 | 9.80 | % | 0 | 0 | 0.33 | 0.84 | 0.03 | -0.13 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 5.50 | 7.70 | 14.50 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.77 | 0.03 | -0.15 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 182.50 | 5.50 | 5.80 | 9.22 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.68 | 0.04 | -0.17 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 185.00 | 3.90 | 4.10 | 3.60 | -0.25 | -6.50% | 14 | 27 | 0.27 | 0.57 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 187.50 | 2.65 | 2.80 | 2.62 | -0.06 | -2.24% | 8 | 8 | 0.26 | 0.45 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 190.00 | 1.70 | 1.80 | 1.75 | -0.20 | -10.26% | 17 | 96 | 0.26 | 0.33 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 192.50 | 1.00 | 1.15 | 1.02 | -0.18 | -15.00% | 18 | 35 | 0.26 | 0.23 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 195.00 | 0.55 | 0.70 | 0.54 | -0.24 | -30.77% | 20 | 100 | 0.26 | 0.15 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 197.50 | 0.30 | 0.40 | 0.20 | -0.25 | -55.56% | 52 | 23 | 0.26 | 0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 200.00 | 0.20 | 0.30 | 0.21 | -0.10 | -32.26% | 76 | 149 | 0.28 | 0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 205.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 1 | 58 | 0.30 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 106 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 212.50 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 211 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 217.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 162.50 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 0.10 | 0.15 | 0.13 | -0.17 | -56.67% | 2 | 11 | 0.38 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 167.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.02 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.04 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 172.50 | 0.25 | 0.35 | 0.40 | -0.14 | -25.93% | 1 | 5 | 0.34 | -0.07 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 175.00 | 0.40 | 0.55 | 0.77 | 0.00 | 0.00% | 0 | 73 | 0.30 | -0.11 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 177.50 | 0.65 | 0.80 | 0.80 | -0.37 | -31.63% | 42 | 17 | 0.29 | -0.16 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 180.00 | 1.05 | 1.20 | 1.10 | -0.71 | -39.23% | 24 | 48 | 0.28 | -0.23 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 182.50 | 1.70 | 1.85 | 1.95 | +0.30 | +18.19% | 13 | 4 | 0.28 | -0.32 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 185.00 | 2.60 | 2.75 | 2.91 | -1.09 | -27.25% | 8 | 126 | 0.27 | -0.43 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 187.50 | 3.80 | 4.00 | 3.96 | % | 3 | 0 | 0.25 | -0.55 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 190.00 | 5.20 | 5.50 | 6.64 | -0.86 | -11.47% | 1 | 37 | 0.26 | -0.67 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 192.50 | 7.00 | 7.40 | % | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.12 | 5/27/2025 1:58:56 PM EST | |||
| 195.00 | 9.00 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.15 | -0.85 | 0.03 | -0.10 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 197.50 | 11.00 | 13.60 | % | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 200.00 | 13.30 | 16.00 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.94 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 202.50 | 15.40 | 18.20 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 205.00 | 17.60 | 20.60 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 207.50 | 20.30 | 23.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 210.00 | 22.70 | 25.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 212.50 | 24.30 | 28.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 215.00 | 26.80 | 30.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 217.50 | 29.30 | 33.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 220.00 | 31.80 | 35.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 225.00 | 37.40 | 40.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 230.00 | 42.20 | 45.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 235.00 | 47.20 | 50.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 240.00 | 53.30 | 55.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 245.00 | 57.00 | 60.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 250.00 | 62.60 | 65.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 255.00 | 67.20 | 70.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 260.00 | 72.20 | 75.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |