Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $170.55 as of 7/8/2025 9:19:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 64.00 | 68.00 | 66.00 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 110.00 | 59.20 | 63.10 | 61.15 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 115.00 | 54.20 | 58.20 | 56.20 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 120.00 | 49.00 | 53.10 | 51.05 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 125.00 | 44.10 | 48.10 | 46.10 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 130.00 | 39.10 | 43.20 | 41.15 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 135.00 | 34.10 | 38.30 | 36.20 | % | 0.27 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 140.00 | 29.20 | 33.40 | 31.30 | 33.05 | +1.75 | +5.60% | 0.22 | 2 | 2 | 0.59 | 0.97 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 145.00 | 24.60 | 28.60 | 26.60 | % | 0.18 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 150.00 | 20.00 | 24.00 | 22.00 | % | 0.15 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 155.00 | 15.70 | 19.50 | 17.60 | % | 0.11 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 160.00 | 12.80 | 14.40 | 13.60 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 165.00 | 9.40 | 10.80 | 10.10 | 10.50 | +0.76 | +7.81% | 0.06 | 4 | 1 | 0.29 | 0.65 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 170.00 | 6.40 | 7.80 | 7.10 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.54 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 175.00 | 4.00 | 5.60 | 4.80 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.02 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 180.00 | 2.55 | 3.60 | 3.08 | 3.10 | +0.01 | +0.33% | 0.02 | 11 | 25 | 0.28 | 0.30 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 185.00 | 0.25 | 2.45 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.21 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 190.00 | 0.65 | 1.70 | 1.18 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.13 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 195.00 | 0.25 | 1.10 | 0.68 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.05 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.07 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 150.00 | 0.85 | 2.35 | 1.60 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.11 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 155.00 | 1.40 | 2.45 | 1.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.18 | 0.01 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 160.00 | 2.05 | 3.10 | 2.58 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.25 | 0.02 | -0.06 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 165.00 | 2.20 | 4.60 | 3.40 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.35 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 170.00 | 5.50 | 7.00 | 6.25 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.02 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 175.00 | 8.50 | 9.60 | 9.05 | % | 0.05 | 0 | 0 | 0.28 | -0.59 | 0.02 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 180.00 | 11.60 | 13.20 | 12.40 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 185.00 | 14.10 | 18.10 | 16.10 | % | 0.09 | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 190.00 | 18.30 | 22.40 | 20.35 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 195.00 | 23.10 | 26.90 | 25.00 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 200.00 | 27.80 | 31.80 | 29.80 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
| 205.00 | 32.60 | 36.70 | 34.65 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 210.00 | 37.70 | 41.60 | 39.65 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 215.00 | 42.60 | 46.70 | 44.65 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 220.00 | 47.60 | 51.70 | 49.65 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 225.00 | 52.60 | 56.70 | 54.65 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 230.00 | 57.60 | 61.70 | 59.65 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 235.00 | 62.60 | 66.60 | 64.60 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 240.00 | 67.60 | 71.60 | 69.60 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 245.00 | 72.60 | 76.40 | 74.50 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |