Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $164.49 as of 6/25/2025 3:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.40 | 73.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 95.00 | 64.90 | 67.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 100.00 | 59.80 | 63.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 105.00 | 54.40 | 57.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 110.00 | 49.50 | 53.10 | 53.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:59 AM EST |
| 115.00 | 44.10 | 48.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 120.00 | 39.10 | 43.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:59 AM EST | |||
| 125.00 | 34.10 | 38.20 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 6/26/2025 10:58:59 AM EST | |||
| 130.00 | 29.20 | 33.20 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 6/26/2025 10:58:59 AM EST | |||
| 135.00 | 24.70 | 28.30 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.07 | 6/26/2025 10:58:59 AM EST | |||
| 140.00 | 20.80 | 23.20 | 27.80 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.92 | 0.01 | -0.10 | 6/13/2025 | 6/26/2025 10:58:59 AM EST |
| 145.00 | 16.10 | 17.20 | 18.90 | +0.92 | +5.12% | 1 | 5 | 0.26 | 0.88 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 146.00 | 15.10 | 17.80 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.12 | 6/26/2025 10:58:59 AM EST | |||
| 147.00 | 14.40 | 16.80 | % | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.13 | 6/26/2025 10:58:59 AM EST | |||
| 148.00 | 13.60 | 16.20 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.14 | 6/26/2025 10:58:59 AM EST | |||
| 149.00 | 12.00 | 15.50 | % | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.15 | 6/26/2025 10:58:59 AM EST | |||
| 150.00 | 11.60 | 14.20 | % | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.15 | 6/26/2025 10:58:59 AM EST | |||
| 152.50 | 10.60 | 11.40 | % | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.17 | 6/26/2025 10:58:59 AM EST | |||
| 155.00 | 8.90 | 9.80 | 11.73 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.68 | 0.03 | -0.18 | 6/16/2025 | 6/26/2025 10:58:59 AM EST |
| 157.50 | 7.30 | 7.60 | 7.75 | % | 1 | 0 | 0.43 | 0.61 | 0.03 | -0.19 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 160.00 | 5.90 | 6.20 | 6.00 | -1.40 | -18.92% | 51 | 18 | 0.43 | 0.54 | 0.03 | -0.19 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 162.50 | 4.70 | 4.90 | 4.89 | -0.71 | -12.68% | 14 | 25 | 0.42 | 0.47 | 0.03 | -0.19 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 165.00 | 3.70 | 3.90 | 3.94 | -0.71 | -15.27% | 25 | 69 | 0.42 | 0.40 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 167.50 | 2.85 | 3.00 | 3.03 | -0.34 | -10.09% | 17 | 27 | 0.42 | 0.33 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 170.00 | 2.15 | 2.35 | 2.17 | -0.58 | -21.10% | 19 | 87 | 0.42 | 0.27 | 0.02 | -0.16 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 172.50 | 1.65 | 1.80 | 1.63 | -0.42 | -20.49% | 1 | 1 | 0.42 | 0.22 | 0.02 | -0.14 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 175.00 | 1.20 | 1.35 | 1.26 | -0.04 | -3.08% | 13 | 108 | 0.42 | 0.18 | 0.02 | -0.12 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 177.50 | 0.90 | 1.05 | 1.00 | -0.20 | -16.67% | 1 | 43 | 0.42 | 0.14 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 180.00 | 0.65 | 0.80 | 0.73 | -0.02 | -2.67% | 2 | 64 | 0.45 | 0.11 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 182.50 | 0.00 | 0.60 | % | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.07 | 6/26/2025 10:58:59 AM EST | |||
| 185.00 | 0.35 | 0.50 | 0.41 | -0.28 | -40.58% | 10 | 41 | 0.44 | 0.07 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 190.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.03 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 195.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.02 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:58:59 AM EST |
| 200.00 | 0.00 | 2.05 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 6/26/2025 10:58:59 AM EST | |||
| 205.00 | 0.00 | 0.40 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/26/2025 10:58:59 AM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 115.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:59 AM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/26/2025 10:58:59 AM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 6/26/2025 10:58:59 AM EST | |||
| 130.00 | 0.00 | 1.45 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.01 | 0.00 | -0.04 | 6/17/2025 | 6/26/2025 10:58:59 AM EST |
| 135.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.04 | 0.01 | -0.07 | 6/24/2025 | 6/26/2025 10:58:59 AM EST |
| 140.00 | 0.00 | 0.55 | 0.40 | +0.04 | +11.12% | 1 | 5 | 0.50 | -0.08 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 145.00 | 0.85 | 1.00 | 1.62 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.12 | 0.01 | -0.12 | 6/18/2025 | 6/26/2025 10:58:59 AM EST |
| 146.00 | 0.95 | 1.10 | % | 0 | 0 | 0.67 | -0.13 | 0.01 | -0.12 | 6/26/2025 10:58:59 AM EST | |||
| 147.00 | 0.00 | 2.35 | % | 0 | 0 | 0.64 | -0.15 | 0.02 | -0.13 | 6/26/2025 10:58:59 AM EST | |||
| 148.00 | 1.25 | 1.40 | % | 0 | 0 | 0.45 | -0.17 | 0.02 | -0.14 | 6/26/2025 10:58:59 AM EST | |||
| 149.00 | 1.40 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.19 | 0.02 | -0.15 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 150.00 | 1.60 | 1.80 | 1.55 | +0.09 | +6.17% | 1 | 242 | 0.44 | -0.21 | 0.02 | -0.15 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 152.50 | 2.20 | 2.40 | 2.09 | 0.00 | 0.00% | 0 | 62 | 0.43 | -0.26 | 0.02 | -0.17 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 155.00 | 2.95 | 3.20 | 3.02 | +0.33 | +12.27% | 3 | 29 | 0.43 | -0.32 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 157.50 | 3.80 | 4.10 | 3.90 | +0.18 | +4.84% | 1 | 2 | 0.42 | -0.39 | 0.03 | -0.19 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 160.00 | 4.90 | 5.20 | 5.04 | +0.25 | +5.22% | 20 | 62 | 0.42 | -0.46 | 0.03 | -0.19 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 162.50 | 6.20 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.53 | 0.03 | -0.19 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 165.00 | 7.60 | 8.00 | 7.48 | -0.12 | -1.58% | 6 | 61 | 0.42 | -0.60 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 167.50 | 9.20 | 9.70 | 8.05 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.67 | 0.03 | -0.17 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 170.00 | 11.10 | 12.20 | 10.95 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.73 | 0.02 | -0.16 | 6/23/2025 | 6/26/2025 10:58:59 AM EST |
| 172.50 | 13.00 | 14.10 | % | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.14 | 6/26/2025 10:58:59 AM EST | |||
| 175.00 | 13.70 | 16.40 | 13.50 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.82 | 0.02 | -0.12 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 177.50 | 15.80 | 18.90 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.11 | 6/26/2025 10:58:59 AM EST | |||
| 180.00 | 18.40 | 20.10 | 20.00 | +6.35 | +46.52% | 1 | 14 | 0.58 | -0.89 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 182.50 | 20.40 | 23.90 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.07 | 6/26/2025 10:58:59 AM EST | |||
| 185.00 | 22.60 | 26.00 | 24.86 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.93 | 0.01 | -0.06 | 6/18/2025 | 6/26/2025 10:58:59 AM EST |
| 190.00 | 27.80 | 31.10 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.04 | 6/26/2025 10:58:59 AM EST | |||
| 195.00 | 32.30 | 36.40 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 6/26/2025 10:58:59 AM EST | |||
| 200.00 | 37.40 | 40.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:59 AM EST | |||
| 205.00 | 42.40 | 46.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:58:59 AM EST | |||
| 210.00 | 47.30 | 50.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 215.00 | 52.80 | 55.60 | 44.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:59 AM EST |
| 220.00 | 57.90 | 61.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 225.00 | 62.80 | 65.90 | 56.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:59 AM EST |
| 230.00 | 67.90 | 70.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 235.00 | 73.00 | 76.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 240.00 | 77.50 | 80.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 245.00 | 82.70 | 86.00 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:59 AM EST |
| 250.00 | 87.40 | 90.30 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:59 AM EST |
| 255.00 | 92.90 | 95.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST | |||
| 260.00 | 97.30 | 100.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:59 AM EST |