Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $128.57 as of 9/4/2026 6:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.00 | 55.70 | 53.85 | 55.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 47.30 | 50.80 | 49.05 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 85.00 | 41.90 | 45.90 | 43.90 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 90.00 | 37.30 | 40.70 | 39.00 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 95.00 | 32.40 | 35.80 | 34.10 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 100.00 | 27.90 | 30.10 | 29.00 | 29.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 23.60 | 25.90 | 24.75 | 25.70 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.61 | 0.96 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 18.30 | 20.20 | 19.25 | 23.30 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.44 | 0.92 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 14.40 | 16.00 | 15.20 | % | 0.13 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.05 | 9/4/2026 4:00:07 PM EST | |||
| 120.00 | 10.60 | 11.70 | 11.15 | 11.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.75 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 7.20 | 8.40 | 7.80 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.33 | 0.63 | 0.03 | -0.07 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 4.90 | 5.50 | 5.20 | 5.00 | -0.32 | -6.02% | 0.04 | 35 | 248 | 0.33 | 0.49 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.28 | +0.04 | +1.24% | 0.02 | 4 | 508 | 0.32 | 0.36 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 1.75 | 2.05 | 1.90 | 1.90 | -0.20 | -9.53% | 0.01 | 8 | 554 | 0.32 | 0.24 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.02 | -1.71% | 0.01 | 1 | 434 | 0.32 | 0.16 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.07 | -9.73% | 0.00 | 28 | 1,014 | 0.33 | 0.10 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.34 | 0.06 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.50 | 0.03 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.41 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.42 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.74 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.04 | 0.01 | -0.02 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.04 | +7.28% | 0.01 | 18 | 284 | 0.35 | -0.08 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 1.05 | 1.35 | 1.20 | 1.15 | -0.05 | -4.17% | 0.01 | 13 | 311 | 0.34 | -0.15 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 2.05 | 2.35 | 2.20 | 2.35 | +0.30 | +14.64% | 0.02 | 9 | 541 | 0.33 | -0.25 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 3.80 | 4.00 | 3.90 | 3.73 | +0.13 | +3.62% | 0.03 | 17 | 345 | 0.33 | -0.37 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 5.90 | 6.40 | 6.15 | 6.08 | +0.08 | +1.34% | 0.05 | 25 | 331 | 0.32 | -0.51 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 8.50 | 9.90 | 9.20 | 9.05 | -0.32 | -3.42% | 0.07 | 23 | 497 | 0.32 | -0.64 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 12.20 | 13.60 | 12.90 | 12.91 | -0.59 | -4.37% | 0.09 | 19 | 761 | 0.31 | -0.76 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 16.50 | 19.10 | 17.80 | 15.92 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.48 | -0.84 | 0.02 | -0.04 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 21.20 | 23.00 | 22.10 | 22.13 | +2.81 | +14.55% | 0.15 | 1 | 715 | 0.47 | -0.90 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 25.10 | 28.20 | 26.65 | 26.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | -0.94 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 29.70 | 33.60 | 31.65 | 30.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 35.40 | 37.80 | 36.60 | 30.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 8/10/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 39.90 | 43.50 | 41.70 | 32.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 44.70 | 48.60 | 46.65 | 43.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 49.80 | 53.50 | 51.65 | 38.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 55.00 | 58.60 | 56.80 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 190.00 | 59.70 | 63.60 | 61.65 | 42.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 64.70 | 68.60 | 66.65 | 62.64 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 69.70 | 73.60 | 71.65 | 67.67 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 79.70 | 83.60 | 81.65 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 220.00 | 89.70 | 93.60 | 91.65 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 230.00 | 99.70 | 103.60 | 101.65 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 240.00 | 109.90 | 113.60 | 111.75 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST |