Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $131.42 as of 8/4/2026 8:29:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.60 | 68.80 | 66.70 | % | 1.03 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 70.00 | 60.00 | 63.70 | 61.85 | % | 0.88 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 75.00 | 54.60 | 58.70 | 56.65 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 80.00 | 49.80 | 53.90 | 51.85 | 51.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 85.00 | 44.80 | 48.70 | 46.75 | 67.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/4/2026 4:00:09 PM EST |
| 90.00 | 40.10 | 43.80 | 41.95 | 74.26 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/4/2026 4:00:09 PM EST |
| 95.00 | 34.80 | 38.90 | 36.85 | 36.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 100.00 | 30.80 | 32.90 | 31.85 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.58 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 105.00 | 26.00 | 28.40 | 27.20 | 27.10 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.56 | 0.97 | 0.00 | -0.03 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 110.00 | 21.00 | 23.30 | 22.15 | 22.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.46 | 0.94 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 115.00 | 16.40 | 18.70 | 17.55 | % | 0.15 | 0 | 26 | 0.42 | 0.88 | 0.01 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 120.00 | 12.50 | 14.40 | 13.45 | 13.75 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.29 | 0.81 | 0.02 | -0.06 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 125.00 | 9.40 | 10.80 | 10.10 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.32 | 0.70 | 0.02 | -0.07 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 130.00 | 6.60 | 7.40 | 7.00 | 6.95 | -0.15 | -2.12% | 0.05 | 45 | 138 | 0.32 | 0.58 | 0.03 | -0.08 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 135.00 | 4.30 | 4.90 | 4.60 | 4.55 | -0.05 | -1.09% | 0.03 | 7 | 717 | 0.32 | 0.44 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 140.00 | 2.40 | 3.00 | 2.70 | 2.80 | -0.30 | -9.68% | 0.02 | 23 | 655 | 0.31 | 0.31 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 145.00 | 1.35 | 2.70 | 2.03 | 1.70 | -0.16 | -8.61% | 0.01 | 69 | 456 | 0.31 | 0.21 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 150.00 | 0.60 | 1.10 | 0.85 | 0.95 | -0.15 | -13.64% | 0.01 | 24 | 867 | 0.31 | 0.13 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.34 | 0.08 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.47 | 0.04 | 0.01 | -0.01 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 165.00 | 0.10 | 0.45 | 0.28 | 0.27 | -0.01 | -3.58% | 0.00 | 2 | 258 | 0.35 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 971 | 0.37 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.70 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/4/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.84 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 8/4/2026 4:00:09 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 8/4/2026 4:00:09 PM EST |
| 105.00 | 0.10 | 0.65 | 0.38 | 0.30 | -0.07 | -18.92% | 0.00 | 1 | 206 | 0.39 | -0.03 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 110.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.13 | -20.64% | 0.01 | 1 | 632 | 0.37 | -0.06 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 115.00 | 0.70 | 1.10 | 0.90 | 0.95 | -0.05 | -5.00% | 0.01 | 3 | 198 | 0.34 | -0.12 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 120.00 | 1.55 | 2.10 | 1.83 | 1.62 | -0.08 | -4.71% | 0.02 | 34 | 639 | 0.35 | -0.19 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 125.00 | 2.85 | 3.20 | 3.03 | 3.00 | -0.05 | -1.64% | 0.02 | 2 | 1,175 | 0.33 | -0.30 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 130.00 | 4.50 | 5.00 | 4.75 | 4.82 | +0.03 | +0.63% | 0.04 | 3 | 1,137 | 0.31 | -0.42 | 0.03 | -0.08 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 135.00 | 7.10 | 7.90 | 7.50 | 7.50 | +0.19 | +2.60% | 0.06 | 3 | 300 | 0.31 | -0.56 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 140.00 | 10.60 | 12.10 | 11.35 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 460 | 0.34 | -0.69 | 0.02 | -0.06 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 145.00 | 14.10 | 16.00 | 15.05 | 15.19 | 0.00 | 0.00% | 0.10 | 0 | 378 | 0.32 | -0.79 | 0.02 | -0.05 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 150.00 | 18.20 | 20.10 | 19.15 | 20.60 | 0.00 | 0.00% | 0.13 | 0 | 303 | 0.38 | -0.87 | 0.01 | -0.03 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 155.00 | 22.60 | 25.10 | 23.85 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.45 | -0.92 | 0.01 | -0.02 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 160.00 | 27.60 | 30.30 | 28.95 | 30.53 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.53 | -0.96 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 165.00 | 32.60 | 34.90 | 33.75 | 34.30 | -2.10 | -5.77% | 0.20 | 11 | 26 | 0.52 | -0.98 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 170.00 | 37.60 | 40.40 | 39.00 | 41.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 175.00 | 42.40 | 45.40 | 43.90 | 47.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 180.00 | 46.80 | 50.70 | 48.75 | 52.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 185.00 | 52.40 | 55.40 | 53.90 | 57.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 190.00 | 56.80 | 60.70 | 58.75 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 195.00 | 61.80 | 65.70 | 63.75 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 200.00 | 66.80 | 70.70 | 68.75 | 44.24 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/4/2026 4:00:09 PM EST |
| 210.00 | 76.80 | 80.70 | 78.75 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 220.00 | 86.80 | 90.70 | 88.75 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 230.00 | 96.80 | 100.70 | 98.75 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 240.00 | 106.80 | 110.70 | 108.75 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 250.00 | 116.80 | 120.90 | 118.85 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 260.00 | 126.80 | 130.90 | 128.85 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 270.00 | 136.80 | 140.90 | 138.85 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST |