Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $150.83 as of 5/22/2026 1:36:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 83.00 | 86.90 | 84.95 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 70.00 | 78.00 | 81.90 | 79.95 | 84.80 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 73.00 | 76.80 | 74.90 | % | 1.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 80.00 | 68.40 | 72.00 | 70.20 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 85.00 | 63.50 | 67.10 | 65.30 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 90.00 | 58.70 | 62.00 | 60.35 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 95.00 | 53.20 | 57.20 | 55.20 | 58.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 48.90 | 52.30 | 50.60 | 50.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 44.30 | 47.00 | 45.65 | % | 0.43 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 110.00 | 39.40 | 42.10 | 40.75 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 115.00 | 34.50 | 37.30 | 35.90 | % | 0.31 | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 120.00 | 29.70 | 32.50 | 31.10 | 36.81 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.55 | 0.93 | 0.01 | -0.04 | 4/28/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 25.60 | 27.50 | 26.55 | 20.88 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.39 | 0.90 | 0.01 | -0.05 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 21.00 | 23.50 | 22.25 | 17.58 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.39 | 0.85 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 17.20 | 19.00 | 18.10 | 18.00 | -0.50 | -2.71% | 0.13 | 4 | 23 | 0.38 | 0.80 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 13.50 | 14.80 | 14.15 | 14.09 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.35 | 0.72 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 10.30 | 11.60 | 10.95 | 11.25 | -0.15 | -1.32% | 0.08 | 1 | 39 | 0.35 | 0.63 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 7.40 | 8.80 | 8.10 | 8.20 | -0.50 | -5.75% | 0.05 | 5 | 135 | 0.34 | 0.53 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 5.60 | 6.60 | 6.10 | 6.10 | -0.01 | -0.17% | 0.04 | 7 | 193 | 0.34 | 0.44 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 3.80 | 4.50 | 4.15 | 4.07 | -0.46 | -10.16% | 0.03 | 305 | 390 | 0.33 | 0.34 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 2.50 | 3.10 | 2.80 | 2.91 | -0.39 | -11.82% | 0.02 | 1 | 441 | 0.33 | 0.26 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 1.65 | 2.20 | 1.93 | 1.85 | -0.45 | -19.57% | 0.01 | 9 | 190 | 0.33 | 0.19 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 1.10 | 1.55 | 1.33 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 946 | 0.33 | 0.13 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 0.45 | 1.20 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.32 | 0.09 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 185.00 | 0.30 | 1.25 | 0.78 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.35 | 0.06 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 190.00 | 0.25 | 0.85 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.36 | 0.04 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.38 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.02 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 0.20 | 1.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.43 | -0.05 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 0.55 | 0.95 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.40 | -0.07 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 0.70 | 1.65 | 1.18 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.39 | -0.10 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 1.50 | 1.95 | 1.73 | 1.75 | +0.01 | +0.58% | 0.01 | 8 | 678 | 0.37 | -0.15 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 2.30 | 2.95 | 2.63 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1,017 | 0.36 | -0.20 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 3.40 | 4.30 | 3.85 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 291 | 0.35 | -0.28 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 5.00 | 5.70 | 5.35 | 5.50 | 0.00 | 0.00% | 0.04 | 14 | 452 | 0.34 | -0.37 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 7.20 | 8.20 | 7.70 | 7.60 | +0.30 | +4.11% | 0.05 | 1,039 | 1,235 | 0.34 | -0.47 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 9.80 | 11.10 | 10.45 | 10.40 | -0.97 | -8.54% | 0.07 | 1 | 142 | 0.33 | -0.56 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 12.70 | 14.40 | 13.55 | 19.45 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.32 | -0.66 | 0.02 | -0.07 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 16.60 | 18.00 | 17.30 | 17.65 | 0.00 | 0.00% | 0.10 | 0 | 1,308 | 0.32 | -0.74 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 20.60 | 22.50 | 21.55 | 20.97 | -4.03 | -16.12% | 0.13 | 1 | 56 | 0.32 | -0.81 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 25.00 | 27.20 | 26.10 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.43 | -0.87 | 0.01 | -0.04 | 5/1/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 29.60 | 31.70 | 30.65 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 185.00 | 34.30 | 36.70 | 35.50 | % | 0.19 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 190.00 | 38.50 | 42.10 | 40.30 | 33.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.01 | 4/30/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 43.50 | 46.90 | 45.20 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 200.00 | 48.50 | 52.50 | 50.50 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 210.00 | 58.50 | 61.90 | 60.20 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 220.00 | 68.50 | 72.50 | 70.50 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 230.00 | 78.50 | 82.20 | 80.35 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 240.00 | 88.50 | 91.90 | 90.20 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |