Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $161.94 as of 8/29/2025 9:12:55 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 | 69.90 | 73.20 | 71.55 | % | 0.79 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 64.90 | 68.30 | 66.60 | % | 0.70 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 60.00 | 63.30 | 61.65 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 55.00 | 58.30 | 56.65 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 50.00 | 53.50 | 51.75 | % | 0.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 45.30 | 47.80 | 46.55 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 40.00 | 42.80 | 41.40 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 35.00 | 38.20 | 36.60 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 30.10 | 33.40 | 31.75 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 25.30 | 27.90 | 26.60 | % | 0.20 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 20.20 | 22.90 | 21.55 | % | 0.15 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 15.70 | 18.20 | 16.95 | % | 0.12 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 149.00 | 13.50 | 15.00 | 14.25 | % | 0.10 | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 12.60 | 13.10 | 12.85 | % | 0.09 | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 152.50 | 9.60 | 11.20 | 10.40 | 8.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | 0.83 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 8.50 | 8.90 | 8.70 | 8.40 | +1.90 | +29.24% | 0.06 | 3 | 3 | 0.34 | 0.77 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 6.70 | 7.10 | 6.90 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.34 | 0.68 | 0.03 | -0.14 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 5.10 | 5.50 | 5.30 | 5.00 | +1.31 | +35.51% | 0.03 | 88 | 297 | 0.33 | 0.59 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 3.70 | 4.10 | 3.90 | 3.60 | +0.85 | +30.91% | 0.02 | 3 | 17 | 0.32 | 0.50 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 2.65 | 3.00 | 2.83 | 2.60 | +0.65 | +33.34% | 0.02 | 8 | 42 | 0.32 | 0.40 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 1.80 | 2.10 | 1.95 | 1.95 | +0.60 | +44.45% | 0.01 | 7 | 12 | 0.32 | 0.31 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 1.25 | 1.45 | 1.35 | 1.25 | +0.07 | +5.94% | 0.01 | 26 | 13 | 0.32 | 0.24 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 0.80 | 1.00 | 0.90 | 0.83 | +0.23 | +38.34% | 0.01 | 2 | 32 | 0.32 | 0.17 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.02 | -3.51% | 0.00 | 7 | 37 | 0.33 | 0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 0.30 | 0.55 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 180.00 | 0.15 | 0.40 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | 0.06 | 0.01 | -0.04 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.02 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.71 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.40 | -64.52% | 0.00 | 18 | 4 | 0.36 | -0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 149.00 | 0.50 | 0.65 | 0.58 | 0.64 | % | 0.00 | 17 | 0 | 0.35 | -0.09 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 150.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.65 | -48.15% | 0.00 | 7 | 43 | 0.34 | -0.11 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 0.90 | 1.15 | 1.03 | 1.06 | -0.95 | -47.27% | 0.01 | 55 | 271 | 0.34 | -0.17 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 1.40 | 1.65 | 1.53 | 1.62 | -0.91 | -35.97% | 0.01 | 16 | 105 | 0.33 | -0.23 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 2.10 | 2.35 | 2.23 | 2.49 | -1.00 | -28.66% | 0.01 | 8 | 19 | 0.33 | -0.32 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 3.00 | 3.30 | 3.15 | 3.50 | -0.99 | -22.05% | 0.02 | 3 | 73 | 0.33 | -0.41 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 4.20 | 4.50 | 4.35 | 4.80 | -0.05 | -1.04% | 0.03 | 3 | 2 | 0.32 | -0.50 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 5.60 | 5.90 | 5.75 | 7.28 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.32 | -0.60 | 0.04 | -0.15 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 7.20 | 7.50 | 7.35 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.69 | 0.03 | -0.13 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 9.10 | 9.40 | 9.25 | 10.00 | -2.19 | -17.97% | 0.05 | 4 | 19 | 0.32 | -0.76 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 10.60 | 11.50 | 11.05 | % | 0.06 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.10 | 8/29/2025 3:59:55 PM EST | |||
| 175.00 | 13.40 | 13.80 | 13.60 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | -0.88 | 0.02 | -0.08 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 15.60 | 18.00 | 16.80 | % | 0.09 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 180.00 | 17.70 | 20.40 | 19.05 | 13.58 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.65 | -0.94 | 0.01 | -0.04 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 19.80 | 22.40 | 21.10 | % | 0.12 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 22.40 | 25.30 | 23.85 | % | 0.13 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 187.50 | 24.50 | 27.80 | 26.15 | % | 0.14 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 26.90 | 30.30 | 28.60 | % | 0.15 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 192.50 | 30.10 | 32.80 | 31.45 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 31.90 | 35.30 | 33.60 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 37.70 | 40.30 | 39.00 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 42.00 | 45.30 | 43.65 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 47.40 | 50.30 | 48.85 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 52.30 | 55.20 | 53.75 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 57.00 | 60.30 | 58.65 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 62.20 | 65.30 | 63.75 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 67.20 | 70.30 | 68.75 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 72.00 | 75.20 | 73.60 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 77.00 | 80.30 | 78.65 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 82.60 | 85.30 | 83.95 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |