Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $170.37 as of 8/13/2025 8:04:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.90 | 88.10 | 86.00 | % | 1.01 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 90.00 | 79.10 | 83.10 | 81.10 | % | 0.90 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 95.00 | 74.10 | 78.00 | 76.05 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 100.00 | 69.20 | 72.80 | 71.00 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 105.00 | 64.30 | 68.20 | 66.25 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 110.00 | 59.40 | 63.10 | 61.25 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 115.00 | 54.10 | 57.90 | 56.00 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 120.00 | 49.40 | 53.30 | 51.35 | 74.50 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:45 PM EST |
| 125.00 | 44.20 | 48.30 | 46.25 | 61.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 8/13/2025 3:59:45 PM EST |
| 130.00 | 39.60 | 42.20 | 40.90 | 40.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 8/13/2025 3:59:45 PM EST |
| 135.00 | 35.30 | 38.40 | 36.85 | 32.30 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.69 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 8/13/2025 3:59:45 PM EST |
| 140.00 | 30.10 | 32.70 | 31.40 | 33.41 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.55 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 8/13/2025 3:59:45 PM EST |
| 145.00 | 25.20 | 27.20 | 26.20 | 25.50 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.43 | 0.96 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:45 PM EST |
| 150.00 | 20.70 | 23.30 | 22.00 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.45 | 0.92 | 0.01 | -0.05 | 7/30/2025 | 8/13/2025 3:59:45 PM EST |
| 155.00 | 16.70 | 18.90 | 17.80 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.32 | 0.86 | 0.01 | -0.07 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 160.00 | 12.80 | 14.10 | 13.45 | 12.63 | +0.33 | +2.69% | 0.08 | 1 | 171 | 0.30 | 0.78 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 165.00 | 9.10 | 10.30 | 9.70 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 630 | 0.28 | 0.68 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 170.00 | 6.60 | 7.10 | 6.85 | 6.65 | +0.15 | +2.31% | 0.04 | 6 | 1,251 | 0.28 | 0.56 | 0.03 | -0.10 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 175.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.40 | +9.76% | 0.03 | 10 | 753 | 0.27 | 0.43 | 0.03 | -0.10 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 180.00 | 2.65 | 2.90 | 2.78 | 2.90 | +0.38 | +15.08% | 0.02 | 9 | 940 | 0.27 | 0.31 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 185.00 | 1.50 | 1.75 | 1.63 | 1.25 | -0.19 | -13.20% | 0.01 | 1 | 1,000 | 0.26 | 0.21 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.95 | +0.04 | +4.40% | 0.01 | 5 | 1,135 | 0.36 | 0.11 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 195.00 | 0.25 | 0.90 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 5 | 843 | 0.26 | 0.07 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 200.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.04 | -11.43% | 0.00 | 3 | 729 | 0.26 | 0.04 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.46 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 892 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.56 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 380.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/13/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:45 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 84 | 0.43 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.61 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/13/2025 3:59:45 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 1,804 | 0.33 | -0.02 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 145.00 | 0.20 | 0.80 | 0.50 | 0.56 | -0.01 | -1.76% | 0.00 | 1 | 1,489 | 0.34 | -0.04 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 150.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.10 | -12.50% | 0.00 | 13 | 5,444 | 0.32 | -0.08 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 155.00 | 1.10 | 1.50 | 1.30 | 1.39 | +0.04 | +2.97% | 0.01 | 2 | 6,825 | 0.31 | -0.14 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 160.00 | 2.00 | 2.35 | 2.18 | 2.33 | +0.09 | +4.02% | 0.01 | 5 | 1,285 | 0.30 | -0.22 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 165.00 | 3.00 | 3.70 | 3.35 | 3.50 | -0.20 | -5.41% | 0.02 | 91 | 515 | 0.28 | -0.32 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 170.00 | 4.90 | 5.80 | 5.35 | 5.60 | -0.09 | -1.59% | 0.03 | 40 | 753 | 0.28 | -0.44 | 0.03 | -0.10 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 175.00 | 7.20 | 8.50 | 7.85 | 8.20 | +0.54 | +7.05% | 0.04 | 14 | 510 | 0.27 | -0.57 | 0.03 | -0.10 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 180.00 | 10.10 | 12.40 | 11.25 | 11.74 | 0.00 | 0.00% | 0.06 | 0 | 537 | 0.27 | -0.69 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 185.00 | 14.40 | 16.40 | 15.40 | 18.77 | 0.00 | 0.00% | 0.08 | 0 | 184 | 0.36 | -0.79 | 0.02 | -0.06 | 7/31/2025 | 8/13/2025 3:59:45 PM EST |
| 190.00 | 18.30 | 20.90 | 19.60 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 287 | 0.35 | -0.89 | 0.01 | -0.04 | 8/5/2025 | 8/13/2025 3:59:45 PM EST |
| 195.00 | 22.70 | 25.80 | 24.25 | 29.63 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.44 | -0.93 | 0.01 | -0.03 | 6/13/2025 | 8/13/2025 3:59:45 PM EST |
| 200.00 | 27.50 | 31.40 | 29.45 | 29.30 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.54 | -0.96 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 210.00 | 37.50 | 41.30 | 39.40 | 40.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.58 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 220.00 | 47.50 | 51.20 | 49.35 | 48.80 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.72 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 230.00 | 57.80 | 61.20 | 59.50 | 60.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.73 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 240.00 | 67.50 | 71.40 | 69.45 | 70.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.83 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:45 PM EST |
| 250.00 | 77.60 | 81.50 | 79.55 | 79.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 8/13/2025 3:59:45 PM EST |
| 260.00 | 87.50 | 91.30 | 89.40 | 73.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 8/13/2025 3:59:45 PM EST |
| 270.00 | 97.50 | 101.50 | 99.50 | 100.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:45 PM EST |
| 280.00 | 107.60 | 111.50 | 109.55 | 88.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:45 PM EST |
| 290.00 | 117.50 | 121.40 | 119.45 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 300.00 | 127.50 | 131.20 | 129.35 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 310.00 | 137.50 | 141.50 | 139.50 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 320.00 | 147.50 | 151.40 | 149.45 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 330.00 | 157.50 | 161.20 | 159.35 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 340.00 | 167.50 | 171.50 | 169.50 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 350.00 | 177.60 | 181.40 | 179.50 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 360.00 | 187.50 | 191.40 | 189.45 | % | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 370.00 | 197.50 | 201.40 | 199.45 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 380.00 | 208.00 | 211.50 | 209.75 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST |