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 | 73.40 | 71.65 | % | 0.80 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 64.90 | 68.40 | 66.65 | % | 0.70 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 59.80 | 63.30 | 61.55 | % | 0.62 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 54.80 | 58.20 | 56.50 | % | 0.54 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 50.00 | 53.20 | 51.60 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 44.90 | 48.20 | 46.55 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 39.90 | 43.50 | 41.70 | % | 0.35 | 0 | 0 | 1.56 | 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 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 30.20 | 33.10 | 31.65 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 25.20 | 28.00 | 26.60 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 139.00 | 21.20 | 24.00 | 22.60 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 19.90 | 23.30 | 21.60 | % | 0.15 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 141.00 | 18.90 | 22.30 | 20.60 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 142.00 | 18.20 | 21.00 | 19.60 | % | 0.14 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 143.00 | 17.90 | 19.40 | 18.65 | % | 0.13 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 144.00 | 16.00 | 18.50 | 17.25 | % | 0.12 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 15.10 | 17.80 | 16.45 | % | 0.11 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 146.00 | 14.10 | 17.00 | 15.55 | % | 0.11 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 147.00 | 13.10 | 15.60 | 14.35 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.97 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 148.00 | 12.10 | 14.80 | 13.45 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | 0.96 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 149.00 | 11.10 | 13.50 | 12.30 | % | 0.08 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 11.10 | 12.60 | 11.85 | % | 0.08 | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 152.50 | 9.50 | 10.30 | 9.90 | % | 0.06 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.12 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 7.50 | 9.90 | 8.70 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.81 | 0.03 | -0.16 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 5.90 | 6.20 | 6.05 | 5.59 | +1.39 | +33.10% | 0.04 | 6 | 37 | 0.37 | 0.72 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 4.20 | 4.50 | 4.35 | 4.30 | +1.20 | +38.71% | 0.03 | 18 | 2,024 | 0.37 | 0.60 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 2.95 | 3.20 | 3.08 | 3.00 | +0.97 | +47.79% | 0.02 | 103 | 240 | 0.36 | 0.48 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 1.95 | 2.15 | 2.05 | 1.91 | +0.57 | +42.54% | 0.01 | 738 | 297 | 0.37 | 0.37 | 0.05 | -0.22 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 1.20 | 1.30 | 1.25 | 1.25 | +0.45 | +56.25% | 0.01 | 718 | 278 | 0.36 | 0.26 | 0.04 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 0.70 | 0.85 | 0.78 | 0.69 | +0.18 | +35.30% | 0.00 | 118 | 220 | 0.37 | 0.18 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 0.40 | 0.50 | 0.45 | 0.50 | +0.19 | +61.29% | 0.00 | 24 | 251 | 0.37 | 0.11 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.07 | +35.00% | 0.00 | 8 | 50 | 0.39 | 0.07 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 4 | 9 | 0.38 | 0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.07 | -36.85% | 0.00 | 14 | 122 | 0.42 | 0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 42 | 0.54 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 106 | 0.67 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.09 | 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 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.56 | 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 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.00 | 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 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.13 | 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 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 139.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 142.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.14 | -48.28% | 0.00 | 5 | 2 | 0.74 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.16 | -0.06 | -27.28% | 0.00 | 108 | 54 | 0.45 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 146.00 | 0.05 | 0.45 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.02 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 147.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.11 | -21.57% | 0.00 | 5 | 34 | 0.52 | -0.03 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 148.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.32 | -56.14% | 0.00 | 5 | 892 | 0.44 | -0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 149.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.21 | -37.50% | 0.00 | 5 | 10 | 0.41 | -0.05 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.37 | -52.86% | 0.00 | 45 | 152 | 0.41 | -0.06 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.40 | -40.00% | 0.00 | 32 | 184 | 0.39 | -0.11 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 0.85 | 1.05 | 0.95 | 0.75 | -0.92 | -55.09% | 0.01 | 61 | 222 | 0.38 | -0.19 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 1.40 | 1.60 | 1.50 | 1.60 | -1.00 | -38.47% | 0.01 | 770 | 1,160 | 0.37 | -0.28 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 2.25 | 2.60 | 2.43 | 2.50 | -1.10 | -30.56% | 0.02 | 571 | 372 | 0.37 | -0.40 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 3.40 | 3.70 | 3.55 | 3.65 | -1.84 | -33.52% | 0.02 | 18 | 155 | 0.36 | -0.52 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 4.80 | 5.20 | 5.00 | 5.00 | -2.63 | -34.47% | 0.03 | 68 | 628 | 0.37 | -0.63 | 0.05 | -0.22 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 6.60 | 7.00 | 6.80 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.36 | -0.74 | 0.04 | -0.19 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 7.50 | 9.00 | 8.25 | 6.09 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.36 | -0.82 | 0.03 | -0.16 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 10.30 | 11.30 | 10.80 | % | 0.06 | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.11 | 8/29/2025 3:59:55 PM EST | |||
| 175.00 | 12.50 | 15.20 | 13.85 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.75 | -0.93 | 0.02 | -0.08 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 15.10 | 17.90 | 16.50 | 11.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.96 | 0.01 | -0.05 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 17.60 | 20.40 | 19.00 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.03 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 20.30 | 22.80 | 21.55 | % | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 21.90 | 25.30 | 23.60 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 187.50 | 25.30 | 27.80 | 26.55 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 27.30 | 30.30 | 28.80 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 192.50 | 29.40 | 32.80 | 31.10 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 32.50 | 35.20 | 33.85 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 37.00 | 40.30 | 38.65 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 42.50 | 45.20 | 43.85 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 46.90 | 50.20 | 48.55 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 52.30 | 55.30 | 53.80 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 56.90 | 60.30 | 58.60 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 61.90 | 65.30 | 63.60 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 66.90 | 70.30 | 68.60 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 71.90 | 75.10 | 73.50 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 76.90 | 80.20 | 78.55 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 81.90 | 85.30 | 83.60 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |