Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $157.86 as of 3/2/2026 12:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.60 | 73.60 | 71.60 | % | 0.84 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 90.00 | 64.60 | 68.80 | 66.70 | % | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 95.00 | 59.60 | 64.00 | 61.80 | % | 0.65 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 100.00 | 55.50 | 58.50 | 57.00 | % | 0.57 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 105.00 | 50.50 | 53.50 | 52.00 | % | 0.50 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 110.00 | 45.80 | 48.60 | 47.20 | % | 0.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 115.00 | 40.70 | 43.60 | 42.15 | % | 0.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 120.00 | 35.60 | 38.60 | 37.10 | % | 0.31 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 125.00 | 30.90 | 33.50 | 32.20 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 130.00 | 25.90 | 28.50 | 27.20 | % | 0.21 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 133.00 | 22.50 | 25.70 | 24.10 | % | 0.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 134.00 | 21.50 | 24.70 | 23.10 | % | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 135.00 | 20.90 | 23.60 | 22.25 | % | 0.16 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 136.00 | 19.90 | 22.60 | 21.25 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 137.00 | 18.80 | 21.60 | 20.20 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 138.00 | 18.00 | 20.70 | 19.35 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 139.00 | 16.70 | 19.60 | 18.15 | % | 0.13 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/2/2026 11:59:05 AM EST | |||
| 140.00 | 15.80 | 18.60 | 17.20 | % | 0.12 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 3/2/2026 11:59:05 AM EST | |||
| 141.00 | 15.00 | 17.70 | 16.35 | % | 0.12 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 3/2/2026 11:59:05 AM EST | |||
| 142.00 | 13.70 | 16.60 | 15.15 | % | 0.11 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 3/2/2026 11:59:05 AM EST | |||
| 143.00 | 13.10 | 15.30 | 14.20 | % | 0.10 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.06 | 3/2/2026 11:59:05 AM EST | |||
| 144.00 | 12.00 | 14.80 | 13.40 | % | 0.09 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.08 | 3/2/2026 11:59:05 AM EST | |||
| 145.00 | 11.10 | 13.80 | 12.45 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | 0.95 | 0.01 | -0.13 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 146.00 | 10.10 | 12.90 | 11.50 | % | 0.08 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.15 | 3/2/2026 11:59:05 AM EST | |||
| 147.00 | 9.40 | 11.90 | 10.65 | % | 0.07 | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.24 | 3/2/2026 11:59:05 AM EST | |||
| 148.00 | 8.20 | 10.90 | 9.55 | % | 0.06 | 0 | 0 | 0.81 | 0.89 | 0.02 | -0.24 | 3/2/2026 11:59:05 AM EST | |||
| 149.00 | 7.50 | 10.00 | 8.75 | 8.36 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | 0.86 | 0.03 | -0.27 | 2/13/2026 | 3/2/2026 11:59:05 AM EST |
| 150.00 | 6.70 | 9.10 | 7.90 | 8.65 | +2.20 | +34.11% | 0.05 | 4 | 16 | 0.75 | 0.85 | 0.03 | -0.26 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 152.50 | 4.80 | 6.00 | 5.40 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | 0.75 | 0.04 | -0.32 | 2/25/2026 | 3/2/2026 11:59:05 AM EST |
| 155.00 | 3.00 | 3.70 | 3.35 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.47 | 0.62 | 0.06 | -0.35 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 157.50 | 1.45 | 2.55 | 2.00 | 3.20 | +0.19 | +6.32% | 0.01 | 3 | 321 | 0.37 | 0.47 | 0.06 | -0.35 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 160.00 | 0.70 | 1.10 | 0.90 | 0.98 | -0.59 | -37.58% | 0.01 | 36 | 634 | 0.44 | 0.32 | 0.06 | -0.31 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 162.50 | 0.25 | 0.70 | 0.48 | 0.50 | -0.40 | -44.45% | 0.00 | 17 | 88 | 0.28 | 0.20 | 0.05 | -0.25 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 165.00 | 0.10 | 0.55 | 0.33 | 0.26 | -0.24 | -48.00% | 0.00 | 39 | 186 | 0.37 | 0.11 | 0.03 | -0.17 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 167.50 | 0.00 | 1.25 | 0.63 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.05 | 0.02 | -0.10 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.02 | 0.01 | -0.05 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 172.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 452 | 418 | 0.55 | 0.01 | 0.00 | -0.03 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/2/2026 11:59:05 AM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 11:59:05 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 11:59:05 AM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/2/2026 11:59:05 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 11:59:05 AM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 11:59:05 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 11:59:05 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 11:59:05 AM EST |
| 133.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 134.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 11:59:05 AM EST |
| 136.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 11:59:05 AM EST |
| 137.00 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 11:59:05 AM EST |
| 138.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.16 | -76.19% | 0.01 | 2 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 139.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 3/2/2026 11:59:05 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 5 | 8 | 0.58 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 141.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 3/2/2026 11:59:05 AM EST | |||
| 142.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 3/2/2026 11:59:05 AM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.06 | 3/2/2026 11:59:05 AM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.03 | 0.01 | -0.08 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 145.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.21 | -60.00% | 0.00 | 14 | 23 | 0.58 | -0.05 | 0.01 | -0.13 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 146.00 | 0.15 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.15 | 3/2/2026 11:59:05 AM EST | |||
| 147.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.09 | -23.08% | 0.00 | 4 | 12 | 0.40 | -0.10 | 0.02 | -0.24 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 148.00 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.45 | -0.11 | 0.02 | -0.24 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 149.00 | 0.15 | 0.65 | 0.40 | 0.50 | -0.52 | -50.98% | 0.00 | 8 | 4 | 0.39 | -0.14 | 0.03 | -0.27 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 150.00 | 0.30 | 0.80 | 0.55 | 0.52 | -0.08 | -13.34% | 0.00 | 42 | 50 | 0.52 | -0.15 | 0.03 | -0.26 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 152.50 | 0.60 | 1.45 | 1.03 | 1.40 | +0.40 | +40.00% | 0.01 | 2 | 81 | 0.39 | -0.25 | 0.04 | -0.32 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 155.00 | 1.30 | 2.20 | 1.75 | 1.60 | +0.20 | +14.29% | 0.01 | 20 | 127 | 0.43 | -0.38 | 0.06 | -0.35 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 157.50 | 2.10 | 3.20 | 2.65 | 3.73 | +1.26 | +51.02% | 0.02 | 2 | 64 | 0.33 | -0.53 | 0.06 | -0.35 | 3/2/2026 | 3/2/2026 11:59:05 AM EST |
| 160.00 | 3.60 | 4.80 | 4.20 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.54 | -0.68 | 0.06 | -0.31 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 162.50 | 4.60 | 7.30 | 5.95 | 9.56 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | -0.80 | 0.05 | -0.25 | 2/19/2026 | 3/2/2026 11:59:05 AM EST |
| 165.00 | 6.70 | 9.60 | 8.15 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.89 | 0.03 | -0.17 | 2/19/2026 | 3/2/2026 11:59:05 AM EST |
| 167.50 | 9.10 | 12.10 | 10.60 | 7.23 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.80 | -0.95 | 0.02 | -0.10 | 2/5/2026 | 3/2/2026 11:59:05 AM EST |
| 170.00 | 11.50 | 14.50 | 13.00 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.05 | 1/29/2026 | 3/2/2026 11:59:05 AM EST |
| 172.50 | 14.00 | 16.90 | 15.45 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 3/2/2026 11:59:05 AM EST | |||
| 175.00 | 16.50 | 19.30 | 17.90 | 18.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.02 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/2/2026 11:59:05 AM EST |
| 177.50 | 19.00 | 22.60 | 20.80 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 180.00 | 21.50 | 25.40 | 23.45 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 182.50 | 24.00 | 27.80 | 25.90 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 185.00 | 26.50 | 30.10 | 28.30 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 187.50 | 29.10 | 32.60 | 30.85 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 190.00 | 31.50 | 35.10 | 33.30 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 195.00 | 36.50 | 40.10 | 38.30 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST | |||
| 200.00 | 41.50 | 45.40 | 43.45 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/2/2026 11:59:05 AM EST |