Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $185.91 as of 5/28/2025 4:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.70 | 85.80 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 100.00 | 76.70 | 80.80 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 105.00 | 71.70 | 75.80 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 110.00 | 66.80 | 70.70 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 61.80 | 65.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 120.00 | 56.80 | 60.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 51.80 | 55.80 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 46.80 | 50.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 42.10 | 45.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 140.00 | 37.20 | 40.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 145.00 | 32.20 | 35.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 150.00 | 26.80 | 30.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 155.00 | 22.00 | 25.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 160.00 | 16.80 | 20.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 162.50 | 14.50 | 18.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 11.90 | 15.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 167.50 | 9.50 | 12.70 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 6.90 | 10.80 | % | 0 | 0 | 1.04 | 0.97 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 5.30 | 8.30 | % | 0 | 0 | 0.90 | 0.91 | 0.04 | -0.20 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 2.75 | 4.90 | 8.95 | -5.30 | -37.20% | 2 | 3 | 0.44 | 0.81 | 0.06 | -0.31 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 177.50 | 2.30 | 3.20 | 2.57 | -6.13 | -70.46% | 1 | 2 | 0.41 | 0.63 | 0.09 | -0.40 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 180.00 | 1.10 | 1.85 | 1.10 | -4.08 | -78.77% | 46 | 19 | 0.39 | 0.39 | 0.09 | -0.40 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 182.50 | 0.45 | 0.55 | 0.52 | -3.77 | -87.88% | 83 | 5 | 0.33 | 0.20 | 0.06 | -0.29 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 185.00 | 0.15 | 0.25 | 0.15 | -2.32 | -93.93% | 219 | 96 | 0.35 | 0.09 | 0.03 | -0.17 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 187.50 | 0.00 | 0.10 | 0.09 | -1.11 | -92.50% | 134 | 174 | 0.33 | 0.03 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.25 | 0.01 | -0.50 | -98.04% | 313 | 495 | 0.47 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 192.50 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 25 | 329 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | -0.08 | -72.73% | 42 | 323 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 197.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 121 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 100 | 5,412 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 202.50 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 129 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 207.50 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 49 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 212.50 | 0.00 | 0.50 | 0.19 | % | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 215.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 1 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 217.50 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 0.70 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.09 | -0.04 | -30.77% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.65 | 0.16 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.30 | 0.10 | -0.14 | -58.34% | 1 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.25 | 0.25 | % | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 145.00 | 0.00 | 0.10 | 0.02 | -0.95 | -97.94% | 1 | 214 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.10 | 0.12 | -0.48 | -80.00% | 2 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.35 | 0.19 | -0.56 | -74.67% | 1 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.10 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:49 PM EST |
| 162.50 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 1 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 167.50 | 0.00 | 0.15 | 0.12 | -0.24 | -66.67% | 1 | 1 | 0.53 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 18 | 0.40 | -0.03 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 172.50 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 14 | 5 | 0.36 | -0.09 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 175.00 | 0.40 | 0.60 | 0.50 | +0.27 | +117.40% | 29 | 35 | 0.34 | -0.19 | 0.06 | -0.31 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 177.50 | 1.05 | 1.20 | 1.16 | +1.03 | +792.31% | 67 | 89 | 0.32 | -0.37 | 0.09 | -0.40 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 180.00 | 2.25 | 2.55 | 2.60 | +2.33 | +862.97% | 101 | 187 | 0.33 | -0.61 | 0.09 | -0.40 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 182.50 | 4.00 | 4.40 | 3.80 | +3.20 | +533.34% | 67 | 130 | 0.33 | -0.80 | 0.06 | -0.29 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 185.00 | 5.40 | 7.70 | 3.45 | +2.15 | +165.39% | 22 | 676 | 0.67 | -0.91 | 0.03 | -0.17 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 187.50 | 7.60 | 10.10 | 8.80 | +6.40 | +266.67% | 2 | 148 | 0.70 | -0.97 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 190.00 | 9.70 | 12.50 | 5.62 | +1.42 | +33.81% | 5 | 55 | 0.87 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 192.50 | 12.40 | 15.20 | 7.06 | 0.00 | 0.00% | 0 | 39 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 195.00 | 14.40 | 18.20 | 10.47 | +0.69 | +7.06% | 5 | 30 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 197.50 | 16.90 | 20.40 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 200.00 | 19.40 | 23.20 | 8.03 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 202.50 | 22.00 | 25.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 205.00 | 24.40 | 27.90 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 207.50 | 26.70 | 30.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 210.00 | 29.40 | 33.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 212.50 | 32.10 | 35.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 215.00 | 35.00 | 37.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 217.50 | 36.90 | 40.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 220.00 | 39.40 | 43.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 225.00 | 45.20 | 48.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 230.00 | 49.20 | 53.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 235.00 | 54.30 | 58.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 240.00 | 59.40 | 63.30 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 245.00 | 64.20 | 68.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 250.00 | 69.30 | 73.30 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 255.00 | 74.20 | 78.30 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 260.00 | 79.20 | 83.30 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |