Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $239.75 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 97.50 | 102.20 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 145.00 | 93.50 | 96.30 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 150.00 | 88.50 | 91.30 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 155.00 | 82.70 | 87.30 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 160.00 | 78.50 | 82.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 165.00 | 73.50 | 77.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 170.00 | 68.50 | 71.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 175.00 | 62.70 | 67.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 180.00 | 57.90 | 62.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 185.00 | 53.50 | 57.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 190.00 | 48.00 | 51.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 195.00 | 43.50 | 46.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 200.00 | 37.90 | 41.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 205.00 | 33.50 | 36.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 207.50 | 30.50 | 33.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 210.00 | 28.40 | 31.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 212.50 | 26.10 | 29.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 215.00 | 23.00 | 25.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 217.50 | 20.50 | 23.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 220.00 | 17.90 | 21.50 | 19.99 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:30 PM EST |
| 222.50 | 15.50 | 19.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 225.00 | 13.70 | 15.70 | 13.19 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:30 PM EST |
| 227.50 | 11.40 | 13.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 230.00 | 8.90 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.99 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 232.50 | 6.30 | 9.00 | 4.58 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.95 | 0.03 | -0.12 | 11/8/2024 | 11/20/2024 3:59:30 PM EST |
| 235.00 | 4.20 | 6.10 | 4.77 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.89 | 0.05 | -0.29 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 237.50 | 2.90 | 4.70 | 3.77 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.75 | 0.09 | -0.43 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 240.00 | 1.35 | 1.80 | 0.95 | -0.97 | -50.53% | 6 | 126 | 0.22 | 0.50 | 0.11 | -0.42 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 242.50 | 0.45 | 0.80 | 0.30 | -0.83 | -73.46% | 7 | 101 | 0.22 | 0.24 | 0.08 | -0.28 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 245.00 | 0.10 | 0.25 | 0.16 | -0.24 | -60.00% | 2 | 189 | 0.22 | 0.08 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 247.50 | 0.00 | 0.20 | 0.11 | -0.74 | -87.06% | 20 | 38 | 0.32 | 0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 250.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 70 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 252.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 255.00 | 0.00 | 0.50 | 0.07 | -0.31 | -81.58% | 20 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 257.50 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:30 PM EST |
| 262.50 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 265.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 270.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:30 PM EST |
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 315.00 | 0.00 | 1.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 325.00 | 0.00 | 1.25 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 330.00 | 0.00 | 1.25 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 335.00 | 0.00 | 1.25 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 340.00 | 0.00 | 1.20 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 350.00 | 0.00 | 1.20 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.10 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.55 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:30 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 3.34 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:30 PM EST |
| 160.00 | 0.00 | 1.20 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 175.00 | 0.00 | 1.20 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:30 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:30 PM EST |
| 200.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 205.00 | 0.00 | 0.15 | 0.05 | % | 5 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST | |
| 207.50 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 5 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 212.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:30 PM EST |
| 215.00 | 0.00 | 0.05 | 0.04 | -0.14 | -77.78% | 13 | 70 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 217.50 | 0.00 | 0.15 | 0.05 | -0.90 | -94.74% | 5 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 220.00 | 0.00 | 0.25 | 0.09 | +0.04 | +80.00% | 7 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 222.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 225.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 227.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 230.00 | 0.00 | 1.35 | 0.10 | -0.05 | -33.34% | 5 | 37 | 0.35 | -0.01 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 232.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.05 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 235.00 | 0.15 | 0.40 | 0.39 | 0.00 | 0.00% | 4 | 37 | 0.26 | -0.11 | 0.05 | -0.29 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 237.50 | 0.55 | 1.15 | 1.02 | -0.88 | -46.32% | 4 | 20 | 0.25 | -0.25 | 0.09 | -0.43 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 240.00 | 1.40 | 1.75 | 3.55 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.50 | 0.11 | -0.42 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 242.50 | 2.70 | 3.50 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.76 | 0.08 | -0.28 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 245.00 | 5.00 | 6.30 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.92 | 0.03 | -0.10 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 247.50 | 7.30 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.98 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 250.00 | 9.00 | 11.50 | 19.62 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:30 PM EST |
| 252.50 | 12.00 | 14.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 255.00 | 14.00 | 16.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 257.50 | 16.50 | 19.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 260.00 | 18.80 | 22.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 262.50 | 21.10 | 24.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 265.00 | 23.90 | 27.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 270.00 | 28.60 | 32.30 | 25.88 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:30 PM EST |
| 275.00 | 33.60 | 37.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 280.00 | 38.60 | 42.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 285.00 | 43.70 | 47.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 290.00 | 48.00 | 52.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 295.00 | 53.10 | 56.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 300.00 | 58.10 | 62.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 305.00 | 63.10 | 66.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 310.00 | 68.00 | 72.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 315.00 | 73.20 | 77.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 320.00 | 78.30 | 82.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 325.00 | 83.00 | 87.40 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 330.00 | 88.10 | 92.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 335.00 | 93.00 | 97.60 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 340.00 | 98.00 | 102.20 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 350.00 | 108.10 | 112.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST |