Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $261.71 as of 4/26/2024 3:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 118.00 | 122.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 145.00 | 113.00 | 117.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 150.00 | 108.00 | 112.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 155.00 | 103.00 | 107.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 160.00 | 98.00 | 102.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 165.00 | 93.20 | 97.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 170.00 | 88.00 | 92.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 175.00 | 83.30 | 87.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 180.00 | 78.20 | 82.50 | 85.52 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 185.00 | 73.00 | 77.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 190.00 | 68.00 | 72.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 195.00 | 63.00 | 67.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 200.00 | 58.00 | 62.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 205.00 | 53.10 | 57.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 210.00 | 48.00 | 52.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 215.00 | 43.90 | 46.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 220.00 | 38.90 | 42.40 | 40.47 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 225.00 | 33.80 | 36.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 230.00 | 29.30 | 32.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 235.00 | 24.20 | 26.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 237.50 | 21.50 | 24.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 240.00 | 18.90 | 22.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 242.50 | 16.40 | 19.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 245.00 | 13.80 | 17.20 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:38 PM EST |
| 247.50 | 11.40 | 14.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 250.00 | 9.60 | 12.10 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 252.50 | 7.30 | 8.70 | % | 0 | 0 | 0.26 | 0.92 | 0.04 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 255.00 | 5.20 | 5.90 | 6.70 | +0.70 | +11.67% | 1 | 8 | 0.21 | 0.81 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 257.50 | 2.40 | 5.50 | 3.90 | +0.10 | +2.64% | 2 | 56 | 0.16 | 0.66 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 260.00 | 1.85 | 2.00 | 2.60 | -0.60 | -18.75% | 8 | 108 | 0.15 | 0.49 | 0.07 | -0.13 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 262.50 | 0.85 | 1.05 | 1.49 | -0.46 | -23.59% | 8 | 55 | 0.15 | 0.32 | 0.07 | -0.12 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 265.00 | 0.35 | 0.50 | 0.64 | -0.46 | -41.82% | 9 | 73 | 0.15 | 0.17 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 267.50 | 0.15 | 0.35 | 0.25 | -0.20 | -44.45% | 1 | 86 | 0.16 | 0.08 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 270.00 | 0.05 | 0.85 | 0.25 | -0.10 | -28.58% | 300 | 80 | 0.21 | 0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 272.50 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 275.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:38 PM EST |
| 277.50 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 282.50 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 285.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:38 PM EST |
| 287.50 | 0.00 | 1.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:38 PM EST |
| 305.00 | 0.00 | 2.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 340.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:38 PM EST |
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 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 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 145.00 | 0.00 | 2.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 150.00 | 0.00 | 2.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 170.00 | 0.00 | 2.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 175.00 | 0.00 | 2.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 180.00 | 0.00 | 2.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 185.00 | 0.00 | 2.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 190.00 | 0.00 | 2.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 200.00 | 0.00 | 2.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 210.00 | 0.00 | 1.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 237.50 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:38 PM EST |
| 242.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:38 PM EST |
| 245.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:38 PM EST |
| 247.50 | 0.05 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 250.00 | 0.15 | 0.45 | 0.30 | -0.30 | -50.00% | 5 | 62 | 0.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 252.50 | 0.35 | 0.45 | 0.35 | -0.30 | -46.16% | 2 | 27 | 0.18 | -0.08 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 255.00 | 0.70 | 0.80 | 0.70 | -0.13 | -15.67% | 13 | 93 | 0.16 | -0.19 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 257.50 | 1.30 | 1.50 | 1.04 | -0.31 | -22.97% | 13 | 71 | 0.16 | -0.34 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 260.00 | 2.40 | 2.60 | 2.05 | -0.55 | -21.16% | 14 | 69 | 0.15 | -0.51 | 0.07 | -0.13 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 262.50 | 3.90 | 4.30 | 3.45 | -1.05 | -23.34% | 5 | 15 | 0.16 | -0.68 | 0.07 | -0.12 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 265.00 | 5.80 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 47 | 0.16 | -0.83 | 0.05 | -0.09 | 4/19/2024 | 4/26/2024 3:59:38 PM EST |
| 267.50 | 7.60 | 9.60 | 11.12 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.92 | 0.03 | -0.05 | 4/17/2024 | 4/26/2024 3:59:38 PM EST |
| 270.00 | 9.20 | 12.40 | 11.80 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.97 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 3:59:38 PM EST |
| 272.50 | 11.20 | 14.50 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 275.00 | 13.60 | 16.80 | 6.60 | 0.00 | 0.00% | 0 | 36 | 0.47 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:38 PM EST |
| 277.50 | 16.40 | 19.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 280.00 | 18.50 | 21.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 282.50 | 21.10 | 24.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 285.00 | 23.60 | 26.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 287.50 | 26.10 | 29.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 290.00 | 29.70 | 32.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 295.00 | 33.60 | 37.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 300.00 | 39.30 | 42.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 305.00 | 43.60 | 47.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 310.00 | 48.80 | 51.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 315.00 | 54.10 | 57.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 320.00 | 58.00 | 62.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 325.00 | 63.00 | 67.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 330.00 | 68.00 | 72.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 335.00 | 73.00 | 77.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 340.00 | 78.00 | 82.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 350.00 | 88.00 | 92.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 360.00 | 98.00 | 102.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST |