Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $184.42 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 95.40 | 97.10 | 102.97 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 95.00 | 90.40 | 93.20 | 93.62 | 0.00 | 0.00% | 0 | 33 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 100.00 | 85.60 | 88.50 | 86.36 | -7.41 | -7.91% | 10 | 35 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 105.00 | 80.50 | 83.90 | 87.94 | 0.00 | 0.00% | 0 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 110.00 | 75.70 | 78.10 | 83.77 | 0.00 | 0.00% | 0 | 24 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 115.00 | 70.60 | 73.40 | 79.07 | 0.00 | 0.00% | 0 | 14 | 0.99 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:10 PM EST |
| 120.00 | 65.80 | 69.10 | 69.93 | 0.00 | 0.00% | 0 | 10 | 0.93 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:59:10 PM EST |
| 125.00 | 60.50 | 63.70 | 64.47 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:59:10 PM EST |
| 130.00 | 56.10 | 59.20 | 65.20 | 0.00 | 0.00% | 0 | 8 | 0.78 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:59:10 PM EST |
| 135.00 | 50.70 | 53.90 | 59.68 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:59:10 PM EST |
| 140.00 | 45.40 | 49.50 | 54.27 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:59:10 PM EST |
| 145.00 | 41.20 | 43.80 | 48.51 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.97 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:59:10 PM EST |
| 150.00 | 36.30 | 39.50 | 39.46 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.95 | 0.00 | -0.04 | 3/11/2025 | 5/27/2025 2:59:10 PM EST |
| 155.00 | 32.30 | 34.50 | 30.30 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.92 | 0.01 | -0.05 | 4/10/2025 | 5/27/2025 2:59:10 PM EST |
| 160.00 | 28.30 | 29.60 | 30.82 | 0.00 | 0.00% | 0 | 58 | 0.38 | 0.89 | 0.01 | -0.07 | 4/11/2025 | 5/27/2025 2:59:10 PM EST |
| 165.00 | 23.80 | 25.10 | 23.75 | +0.75 | +3.27% | 1 | 82 | 0.36 | 0.84 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 170.00 | 20.10 | 21.50 | 27.40 | 0.00 | 0.00% | 0 | 176 | 0.35 | 0.79 | 0.01 | -0.09 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 175.00 | 16.30 | 16.80 | 19.30 | 0.00 | 0.00% | 0 | 451 | 0.34 | 0.72 | 0.01 | -0.10 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 180.00 | 12.90 | 13.40 | 13.50 | +0.74 | +5.80% | 6 | 580 | 0.33 | 0.65 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 185.00 | 10.00 | 10.40 | 10.30 | +0.10 | +0.98% | 3 | 587 | 0.32 | 0.57 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 190.00 | 6.80 | 7.70 | 7.60 | -0.10 | -1.30% | 5 | 667 | 0.31 | 0.48 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 195.00 | 5.40 | 5.70 | 5.10 | -0.40 | -7.28% | 5 | 458 | 0.31 | 0.39 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 200.00 | 3.80 | 4.00 | 3.90 | +0.10 | +2.64% | 23 | 1,079 | 0.30 | 0.30 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 205.00 | 2.70 | 2.80 | 2.76 | +0.21 | +8.24% | 176 | 690 | 0.30 | 0.23 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 210.00 | 1.80 | 1.95 | 1.84 | +0.11 | +6.36% | 7 | 569 | 0.30 | 0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 215.00 | 1.25 | 1.40 | 1.20 | -0.10 | -7.70% | 3 | 645 | 0.31 | 0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 220.00 | 0.85 | 1.00 | 0.90 | -0.11 | -10.90% | 1 | 286 | 0.31 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 225.00 | 0.60 | 0.70 | 0.62 | -0.24 | -27.91% | 1 | 142 | 0.31 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 230.00 | 0.00 | 0.50 | 0.40 | -0.10 | -20.00% | 20 | 582 | 0.32 | 0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 235.00 | 0.15 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 240.00 | 0.10 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1,083 | 0.33 | 0.03 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:59:10 PM EST |
| 245.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 881 | 0.46 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 255.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:10 PM EST |
| 260.00 | 0.00 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 66 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:10 PM EST |
| 265.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:59:10 PM EST |
| 270.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:59:10 PM EST |
| 275.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:59:10 PM EST |
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 290.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:59:10 PM EST |
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:10 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 2:59:10 PM EST |
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 350.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 360.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:10 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 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 95.00 | 0.00 | 0.15 | 0.69 | +0.49 | +245.00% | 5 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 100.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:10 PM EST |
| 105.00 | 0.00 | 0.15 | 0.38 | +0.17 | +80.96% | 5 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 110.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 120.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 125.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | -0.02 | -5.00% | 15 | 396 | 0.59 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 135.00 | 0.10 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 135 | 0.45 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:59:10 PM EST |
| 140.00 | 0.25 | 0.85 | 0.53 | +0.13 | +32.50% | 15 | 159 | 0.44 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 145.00 | 0.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 388 | 0.37 | -0.03 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 150.00 | 0.25 | 1.00 | 1.23 | 0.00 | 0.00% | 0 | 333 | 0.42 | -0.05 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 155.00 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 270 | 0.40 | -0.08 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:59:10 PM EST |
| 160.00 | 1.50 | 1.95 | 1.65 | -0.36 | -17.91% | 2 | 448 | 0.37 | -0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 165.00 | 2.15 | 2.45 | 2.32 | -0.28 | -10.77% | 25 | 1,038 | 0.36 | -0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 170.00 | 3.00 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 427 | 0.35 | -0.21 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 175.00 | 4.30 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 2,318 | 0.34 | -0.28 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:59:10 PM EST |
| 180.00 | 5.90 | 6.20 | 6.52 | +0.02 | +0.31% | 1 | 450 | 0.33 | -0.35 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 185.00 | 7.20 | 8.20 | 7.80 | -0.80 | -9.31% | 21 | 610 | 0.32 | -0.43 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 190.00 | 10.20 | 10.60 | 10.55 | -1.45 | -12.09% | 7 | 347 | 0.31 | -0.52 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 195.00 | 13.10 | 13.70 | 13.30 | +3.50 | +35.72% | 16 | 76 | 0.31 | -0.61 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:10 PM EST |
| 200.00 | 16.00 | 18.90 | 11.00 | 0.00 | 0.00% | 0 | 50 | 0.32 | -0.70 | 0.02 | -0.08 | 5/16/2025 | 5/27/2025 2:59:10 PM EST |
| 205.00 | 18.60 | 22.60 | 16.30 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.77 | 0.01 | -0.07 | 5/16/2025 | 5/27/2025 2:59:10 PM EST |
| 210.00 | 22.80 | 26.70 | 23.15 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.83 | 0.01 | -0.06 | 5/7/2025 | 5/27/2025 2:59:10 PM EST |
| 215.00 | 27.40 | 31.30 | 49.40 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.05 | 2/10/2025 | 5/27/2025 2:59:10 PM EST |
| 220.00 | 32.10 | 35.50 | 39.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 3/13/2025 | 5/27/2025 2:59:10 PM EST |
| 225.00 | 37.70 | 40.40 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 2/4/2025 | 5/27/2025 2:59:10 PM EST |
| 230.00 | 42.00 | 45.40 | 39.45 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:10 PM EST |
| 235.00 | 47.00 | 50.20 | 73.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 2/13/2025 | 5/27/2025 2:59:10 PM EST |
| 240.00 | 52.10 | 55.40 | 22.51 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 12/27/2024 | 5/27/2025 2:59:10 PM EST |
| 245.00 | 57.20 | 60.40 | 59.77 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 5/27/2025 2:59:10 PM EST |
| 250.00 | 62.30 | 65.40 | 67.88 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:59:10 PM EST |
| 255.00 | 67.10 | 70.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 260.00 | 72.10 | 75.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 265.00 | 77.10 | 80.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 270.00 | 82.20 | 85.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 275.00 | 87.20 | 90.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 280.00 | 92.10 | 95.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 285.00 | 97.30 | 100.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 290.00 | 102.10 | 105.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 295.00 | 107.20 | 110.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 300.00 | 112.10 | 115.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 305.00 | 117.10 | 120.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 310.00 | 122.20 | 125.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 315.00 | 127.40 | 130.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 320.00 | 132.20 | 135.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 325.00 | 137.10 | 140.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 330.00 | 142.10 | 145.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 335.00 | 147.10 | 150.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 340.00 | 152.10 | 155.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 350.00 | 162.10 | 165.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST | |||
| 360.00 | 172.20 | 175.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:10 PM EST |