Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $164.93 as of 8/22/2025 2:49:01 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 | 76.00 | 79.80 | 77.90 | % | 0.87 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 71.00 | 74.50 | 72.75 | % | 0.77 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 66.20 | 69.70 | 67.95 | % | 0.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 61.00 | 64.80 | 62.90 | % | 0.60 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 56.10 | 59.80 | 57.95 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 51.10 | 54.30 | 52.70 | % | 0.46 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 46.00 | 49.70 | 47.85 | % | 0.40 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 41.90 | 44.50 | 43.20 | % | 0.35 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 36.10 | 39.60 | 37.85 | % | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 31.70 | 34.20 | 32.95 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 26.10 | 29.90 | 28.00 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 21.20 | 24.80 | 23.00 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 16.20 | 19.50 | 17.85 | % | 0.12 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 152.50 | 13.90 | 17.50 | 15.70 | % | 0.10 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 12.60 | 13.80 | 13.20 | % | 0.09 | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 157.50 | 9.50 | 11.30 | 10.40 | % | 0.07 | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 8.60 | 9.40 | 9.00 | % | 0.06 | 0 | 0 | 0.28 | 0.82 | 0.03 | -0.12 | 8/22/2025 3:59:50 PM EST | |||
| 162.50 | 6.60 | 7.20 | 6.90 | % | 0.04 | 0 | 0 | 0.27 | 0.74 | 0.04 | -0.13 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 4.00 | 5.50 | 4.75 | 4.90 | +1.50 | +44.12% | 0.03 | 14 | 17 | 0.28 | 0.64 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 167.50 | 3.60 | 4.00 | 3.80 | 3.57 | +1.32 | +58.67% | 0.02 | 3 | 2 | 0.27 | 0.53 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 2.40 | 2.80 | 2.60 | 2.45 | +0.65 | +36.12% | 0.02 | 8 | 60 | 0.28 | 0.42 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 172.50 | 1.60 | 1.90 | 1.75 | 1.50 | +0.18 | +13.64% | 0.01 | 7 | 4 | 0.27 | 0.31 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 1.00 | 1.05 | 1.03 | 1.10 | +0.41 | +59.42% | 0.01 | 14 | 69 | 0.26 | 0.22 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.65 | +0.17 | +35.42% | 0.00 | 1 | 9 | 0.29 | 0.15 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 0.30 | 0.50 | 0.40 | 0.38 | +0.08 | +26.67% | 0.00 | 4 | 122 | 0.26 | 0.10 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 182.50 | 0.00 | 1.55 | 0.78 | 0.20 | -0.32 | -61.54% | 0.00 | 17 | 2 | 0.46 | 0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.35 | 0.03 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.60 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | -0.02 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.04 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.20 | 0.45 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.30 | -0.08 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.65 | 0.33 | 0.53 | -0.67 | -55.84% | 0.00 | 1 | 4 | 0.30 | -0.12 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 0.40 | 1.05 | 0.73 | 0.98 | -0.97 | -49.75% | 0.00 | 16 | 113 | 0.28 | -0.18 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 162.50 | 1.35 | 1.55 | 1.45 | 1.40 | -1.40 | -50.00% | 0.01 | 11 | 42 | 0.28 | -0.26 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 2.10 | 2.45 | 2.28 | 2.11 | -1.77 | -45.62% | 0.01 | 502 | 56 | 0.27 | -0.36 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 167.50 | 3.20 | 3.50 | 3.35 | 3.25 | -1.90 | -36.90% | 0.02 | 16 | 8 | 0.27 | -0.47 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 4.50 | 4.80 | 4.65 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.27 | -0.58 | 0.04 | -0.14 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 172.50 | 6.10 | 6.50 | 6.30 | % | 0.04 | 0 | 0 | 0.27 | -0.69 | 0.04 | -0.12 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 7.00 | 8.40 | 7.70 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.27 | -0.78 | 0.03 | -0.10 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 177.50 | 8.90 | 10.50 | 9.70 | 11.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.85 | 0.03 | -0.08 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 11.60 | 13.10 | 12.35 | 11.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | -0.90 | 0.02 | -0.06 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 182.50 | 14.10 | 16.00 | 15.05 | % | 0.08 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 16.50 | 18.80 | 17.65 | % | 0.10 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 187.50 | 18.20 | 21.70 | 19.95 | % | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 20.90 | 24.20 | 22.55 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 192.50 | 23.00 | 26.80 | 24.90 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 25.90 | 29.20 | 27.55 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 31.00 | 34.10 | 32.55 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 205.00 | 35.50 | 39.20 | 37.35 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 40.90 | 44.20 | 42.55 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 215.00 | 45.80 | 49.20 | 47.50 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 51.00 | 54.10 | 52.55 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 225.00 | 55.40 | 59.20 | 57.30 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 60.40 | 64.30 | 62.35 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 235.00 | 65.40 | 69.20 | 67.30 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 70.40 | 74.20 | 72.30 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 245.00 | 75.50 | 79.20 | 77.35 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |