Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $168.23 as of 8/18/2025 11:35:19 AM 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 | 77.60 | 80.60 | 79.10 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 95.00 | 72.60 | 75.50 | 74.05 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 100.00 | 67.80 | 70.50 | 69.15 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 105.00 | 62.50 | 65.40 | 63.95 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 110.00 | 57.70 | 60.70 | 59.20 | 61.22 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 115.00 | 52.60 | 55.60 | 54.10 | 56.72 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 120.00 | 47.90 | 50.90 | 49.40 | 51.40 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 125.00 | 42.80 | 45.80 | 44.30 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 130.00 | 37.90 | 40.90 | 39.40 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 135.00 | 33.00 | 36.00 | 34.50 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 140.00 | 27.90 | 30.90 | 29.40 | % | 0.21 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 145.00 | 23.30 | 26.30 | 24.80 | % | 0.17 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 150.00 | 19.30 | 21.30 | 20.30 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 155.00 | 15.30 | 17.30 | 16.30 | % | 0.11 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.07 | 8/18/2025 10:59:04 AM EST | |||
| 160.00 | 11.50 | 12.50 | 12.00 | 12.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.74 | 0.02 | -0.08 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 165.00 | 8.10 | 9.10 | 8.60 | % | 0.05 | 0 | 0 | 0.30 | 0.63 | 0.02 | -0.09 | 8/18/2025 10:59:04 AM EST | |||
| 170.00 | 5.30 | 6.20 | 5.75 | 7.12 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | 0.51 | 0.03 | -0.09 | 8/12/2025 | 8/18/2025 10:59:04 AM EST |
| 175.00 | 3.40 | 3.90 | 3.65 | 4.00 | +0.07 | +1.79% | 0.02 | 2 | 12 | 0.27 | 0.38 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 180.00 | 1.75 | 2.25 | 2.00 | 2.10 | -0.82 | -28.09% | 0.01 | 2 | 4 | 0.26 | 0.26 | 0.02 | -0.07 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 185.00 | 1.05 | 1.35 | 1.20 | 1.16 | % | 0.01 | 3 | 0 | 0.26 | 0.16 | 0.02 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 190.00 | 0.50 | 0.85 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.26 | 0.09 | 0.01 | -0.03 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 195.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:04 AM EST | |
| 225.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 235.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 245.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 145.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.04 | 8/18/2025 10:59:04 AM EST | |||
| 150.00 | 0.65 | 1.00 | 0.83 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.10 | 0.01 | -0.05 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 155.00 | 1.20 | 1.70 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.17 | 0.01 | -0.07 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 160.00 | 2.10 | 2.70 | 2.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.28 | -0.26 | 0.02 | -0.08 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 165.00 | 3.80 | 4.60 | 4.20 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | -0.37 | 0.02 | -0.09 | 8/11/2025 | 8/18/2025 10:59:04 AM EST |
| 170.00 | 5.80 | 6.70 | 6.25 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.03 | -0.09 | 8/18/2025 10:59:04 AM EST | |||
| 175.00 | 8.90 | 9.60 | 9.25 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.62 | 0.03 | -0.08 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 180.00 | 12.10 | 13.30 | 12.70 | % | 0.07 | 0 | 0 | 0.26 | -0.74 | 0.02 | -0.07 | 8/18/2025 10:59:04 AM EST | |||
| 185.00 | 16.30 | 17.80 | 17.05 | % | 0.09 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 190.00 | 20.70 | 23.00 | 21.85 | % | 0.12 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 195.00 | 25.10 | 28.10 | 26.60 | % | 0.14 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 200.00 | 30.00 | 33.00 | 31.50 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 205.00 | 35.00 | 38.00 | 36.50 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 210.00 | 40.00 | 43.00 | 41.50 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 215.00 | 45.20 | 47.50 | 46.35 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 220.00 | 50.30 | 53.00 | 51.65 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 225.00 | 55.40 | 57.90 | 56.65 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 230.00 | 60.00 | 63.00 | 61.50 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 235.00 | 65.30 | 68.00 | 66.65 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 240.00 | 70.30 | 72.90 | 71.60 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 245.00 | 74.90 | 77.70 | 76.30 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST |