Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $169.81 as of 6/13/2025 3:58:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 68.30 | 72.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 63.40 | 67.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 58.40 | 62.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 53.50 | 57.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 48.50 | 52.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 43.60 | 47.60 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 38.80 | 42.80 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 33.90 | 38.10 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 29.20 | 33.00 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 24.80 | 28.40 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 20.20 | 24.10 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 16.10 | 20.00 | % | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 155.00 | 12.50 | 16.40 | 17.34 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 9.00 | 12.80 | % | 0 | 0 | 0.36 | 0.63 | 0.02 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 165.00 | 7.80 | 10.20 | 10.59 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.54 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 4.20 | 7.90 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.44 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 3.70 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 57 | 0.37 | 0.35 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 2.20 | 4.20 | 2.92 | -0.18 | -5.81% | 1 | 8 | 0.36 | 0.26 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 1.05 | 2.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.19 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 0.80 | 2.85 | 1.25 | -0.33 | -20.89% | 1 | 4 | 0.38 | 0.13 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.08 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.85 | % | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.45 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.65 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.30 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.40 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.50 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.65 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.10 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 3.80 | 1.86 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.16 | 0.01 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.65 | 4.80 | 1.94 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.22 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 2.35 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.29 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 5.10 | 5.80 | 5.20 | +0.95 | +22.36% | 1 | 20 | 0.36 | -0.37 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 7.40 | 9.40 | 7.80 | +1.90 | +32.21% | 1 | 4 | 0.39 | -0.46 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 9.80 | 12.30 | 7.80 | -0.35 | -4.30% | 1 | 11 | 0.39 | -0.56 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 12.30 | 15.60 | 11.70 | +2.70 | +30.00% | 1 | 2 | 0.37 | -0.65 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 15.50 | 19.20 | % | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 185.00 | 19.60 | 23.30 | 15.96 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.81 | 0.01 | -0.06 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 24.20 | 27.30 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 28.60 | 32.50 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 33.30 | 37.30 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 205.00 | 38.50 | 42.30 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 43.30 | 47.30 | 38.13 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 48.30 | 52.30 | 44.21 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 53.30 | 57.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 58.30 | 62.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 63.30 | 67.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 68.30 | 72.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 73.30 | 77.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 78.40 | 82.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 83.30 | 87.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 255.00 | 88.40 | 92.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 260.00 | 93.30 | 97.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |