Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $172.19 as of 7/11/2025 8:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.50 | 84.60 | 82.55 | % | 0.92 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 75.60 | 79.50 | 77.55 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 70.60 | 74.60 | 72.60 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 65.60 | 69.60 | 67.60 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 60.60 | 64.60 | 62.60 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 55.60 | 59.60 | 57.60 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 50.60 | 54.60 | 52.60 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 45.60 | 49.60 | 47.60 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 40.60 | 44.60 | 42.60 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 35.70 | 39.70 | 37.70 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 30.80 | 34.80 | 32.80 | % | 0.23 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 26.10 | 30.00 | 28.05 | % | 0.19 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 21.40 | 25.40 | 23.40 | % | 0.16 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 155.00 | 17.10 | 20.90 | 19.00 | % | 0.12 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 13.00 | 16.80 | 14.90 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 10.90 | 13.20 | 12.05 | % | 0.07 | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 6.10 | 10.10 | 8.10 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 3.60 | 7.40 | 5.50 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.02 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 1.50 | 5.60 | 3.55 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 0.15 | 4.10 | 2.13 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | 1.05 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 155.00 | 0.30 | 3.60 | 1.95 | 1.65 | % | 0.01 | 34 | 0 | 0.31 | -0.16 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 160.00 | 2.05 | 3.60 | 2.83 | 2.55 | +0.25 | +10.87% | 0.02 | 1 | 6 | 0.31 | -0.23 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 1.70 | 5.80 | 3.75 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.32 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 3.60 | 7.70 | 5.65 | 5.61 | % | 0.03 | 2 | 0 | 0.27 | -0.43 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 175.00 | 6.00 | 10.10 | 8.05 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.02 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 9.20 | 13.10 | 11.15 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 13.10 | 16.80 | 14.95 | 14.85 | % | 0.08 | 2 | 0 | 0.23 | -0.78 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 190.00 | 17.10 | 21.00 | 19.05 | % | 0.10 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 195.00 | 21.70 | 25.70 | 23.70 | % | 0.12 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 200.00 | 26.50 | 30.40 | 28.45 | % | 0.14 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 205.00 | 31.30 | 35.30 | 33.30 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 210.00 | 36.20 | 40.20 | 38.20 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 215.00 | 41.20 | 45.20 | 43.20 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 220.00 | 46.20 | 50.20 | 48.20 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 225.00 | 51.10 | 55.10 | 53.10 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 230.00 | 56.20 | 60.10 | 58.15 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 235.00 | 61.10 | 65.10 | 63.10 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 240.00 | 66.10 | 70.10 | 68.10 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 245.00 | 71.10 | 75.10 | 73.10 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |