Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $137.06 as of 7/6/2026 8:01:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.70 | 57.40 | 55.55 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 80.00 | 48.70 | 52.40 | 50.55 | % | 0.63 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 85.00 | 43.60 | 47.50 | 45.55 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 90.00 | 38.70 | 42.50 | 40.60 | % | 0.45 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 95.00 | 33.80 | 37.50 | 35.65 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 100.00 | 28.80 | 32.50 | 30.65 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 105.00 | 24.10 | 27.40 | 25.75 | % | 0.25 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 110.00 | 19.30 | 22.50 | 20.90 | % | 0.19 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 7/6/2026 4:00:09 PM EST | |||
| 115.00 | 14.70 | 17.60 | 16.15 | % | 0.14 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 120.00 | 10.50 | 13.30 | 11.90 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 123.00 | 8.10 | 10.40 | 9.25 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.02 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 124.00 | 8.00 | 9.60 | 8.80 | % | 0.07 | 0 | 0 | 0.32 | 0.68 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 125.00 | 7.90 | 9.10 | 8.50 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.66 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 126.00 | 7.30 | 8.40 | 7.85 | % | 0.06 | 0 | 0 | 0.34 | 0.63 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 127.00 | 6.50 | 7.60 | 7.05 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 128.00 | 6.10 | 7.00 | 6.55 | % | 0.05 | 0 | 0 | 0.33 | 0.58 | 0.03 | -0.07 | 7/6/2026 4:00:09 PM EST | |||
| 129.00 | 5.50 | 6.30 | 5.90 | 6.06 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.32 | 0.55 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 130.00 | 5.00 | 6.00 | 5.50 | 5.16 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | 0.52 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 131.00 | 4.50 | 5.80 | 5.15 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.03 | -0.07 | 7/6/2026 4:00:09 PM EST | |||
| 132.00 | 3.90 | 4.90 | 4.40 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.31 | 0.46 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 133.00 | 3.60 | 4.60 | 4.10 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 134.00 | 3.10 | 4.10 | 3.60 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 135.00 | 3.00 | 3.80 | 3.40 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 136.00 | 2.50 | 3.60 | 3.05 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 137.00 | 2.35 | 3.20 | 2.78 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 138.00 | 1.70 | 3.10 | 2.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.30 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 139.00 | 1.85 | 3.70 | 2.78 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 140.00 | 0.55 | 2.50 | 1.53 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 141.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 142.00 | 1.30 | 2.45 | 1.88 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 143.00 | 1.25 | 1.85 | 1.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.18 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 144.00 | 0.10 | 2.35 | 1.23 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 146.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 147.00 | 0.75 | 1.50 | 1.13 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 148.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.01 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 149.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.02 | 7/6/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 7/6/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 110.00 | 0.35 | 0.90 | 0.63 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.06 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 115.00 | 0.90 | 1.60 | 1.25 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 120.00 | 1.70 | 2.15 | 1.93 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.34 | -0.22 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 123.00 | 2.40 | 2.85 | 2.63 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.29 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 124.00 | 2.70 | 3.60 | 3.15 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 125.00 | 2.90 | 4.00 | 3.45 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.34 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:09 PM EST |
| 126.00 | 3.40 | 4.30 | 3.85 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.37 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 127.00 | 3.60 | 4.70 | 4.15 | % | 0.03 | 0 | 0 | 0.33 | -0.40 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 128.00 | 4.20 | 5.10 | 4.65 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.03 | -0.07 | 7/6/2026 4:00:09 PM EST | |||
| 129.00 | 4.60 | 5.50 | 5.05 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.03 | -0.07 | 7/6/2026 4:00:09 PM EST | |||
| 130.00 | 5.10 | 5.80 | 5.45 | 5.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.48 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 131.00 | 5.30 | 6.50 | 5.90 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.03 | -0.07 | 7/6/2026 4:00:09 PM EST | |||
| 132.00 | 5.90 | 7.10 | 6.50 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.03 | -0.07 | 7/6/2026 4:00:09 PM EST | |||
| 133.00 | 6.70 | 8.70 | 7.70 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 134.00 | 7.20 | 8.30 | 7.75 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 135.00 | 7.20 | 9.40 | 8.30 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.62 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:09 PM EST |
| 136.00 | 8.50 | 9.60 | 9.05 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 137.00 | 8.60 | 11.40 | 10.00 | % | 0.07 | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 138.00 | 8.90 | 12.10 | 10.50 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.06 | 7/6/2026 4:00:09 PM EST | |||
| 139.00 | 10.00 | 12.90 | 11.45 | % | 0.08 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 140.00 | 10.20 | 14.00 | 12.10 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 141.00 | 11.00 | 14.80 | 12.90 | % | 0.09 | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 142.00 | 12.40 | 15.30 | 13.85 | % | 0.10 | 0 | 0 | 0.32 | -0.80 | 0.02 | -0.05 | 7/6/2026 4:00:09 PM EST | |||
| 143.00 | 12.80 | 16.20 | 14.50 | % | 0.10 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 144.00 | 14.20 | 17.00 | 15.60 | % | 0.11 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 145.00 | 14.50 | 18.20 | 16.35 | % | 0.11 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 146.00 | 15.20 | 19.10 | 17.15 | % | 0.12 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.04 | 7/6/2026 4:00:09 PM EST | |||
| 147.00 | 16.10 | 19.90 | 18.00 | % | 0.12 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 148.00 | 17.00 | 20.80 | 18.90 | % | 0.13 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 149.00 | 18.00 | 21.70 | 19.85 | % | 0.13 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.03 | 7/6/2026 4:00:09 PM EST | |||
| 150.00 | 19.00 | 22.70 | 20.85 | % | 0.14 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.02 | 7/6/2026 4:00:09 PM EST | |||
| 155.00 | 24.20 | 27.10 | 25.65 | % | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 7/6/2026 4:00:09 PM EST | |||
| 160.00 | 29.10 | 32.00 | 30.55 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:09 PM EST | |||
| 165.00 | 33.70 | 36.90 | 35.30 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 170.00 | 38.50 | 42.20 | 40.35 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 175.00 | 43.50 | 47.10 | 45.30 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 180.00 | 48.50 | 52.00 | 50.25 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 185.00 | 53.30 | 57.00 | 55.15 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 190.00 | 58.30 | 62.00 | 60.15 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 195.00 | 63.10 | 67.10 | 65.10 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 200.00 | 68.20 | 72.10 | 70.15 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST | |||
| 205.00 | 73.20 | 77.00 | 75.10 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:09 PM EST |