Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $136.35 as of 8/14/2026 3:47:51 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 | 62.30 | 66.40 | 64.35 | % | 0.86 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 80.00 | 57.30 | 60.90 | 59.10 | % | 0.74 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 85.00 | 52.30 | 55.90 | 54.10 | % | 0.64 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 90.00 | 47.40 | 50.80 | 49.10 | % | 0.55 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 95.00 | 42.40 | 45.80 | 44.10 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 100.00 | 37.40 | 41.00 | 39.20 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 105.00 | 32.40 | 35.90 | 34.15 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 110.00 | 27.50 | 30.90 | 29.20 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 115.00 | 22.50 | 26.00 | 24.25 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 117.00 | 20.60 | 24.00 | 22.30 | % | 0.19 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 118.00 | 19.60 | 23.50 | 21.55 | % | 0.18 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 119.00 | 18.60 | 22.00 | 20.30 | % | 0.17 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 120.00 | 17.60 | 20.70 | 19.15 | % | 0.16 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 121.00 | 16.70 | 20.20 | 18.45 | % | 0.15 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 122.00 | 15.70 | 19.10 | 17.40 | % | 0.14 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 123.00 | 14.70 | 18.20 | 16.45 | % | 0.13 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 124.00 | 13.80 | 17.30 | 15.55 | % | 0.13 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 125.00 | 12.90 | 16.30 | 14.60 | % | 0.12 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 126.00 | 12.30 | 14.30 | 13.30 | % | 0.11 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 127.00 | 11.40 | 13.40 | 12.40 | % | 0.10 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 128.00 | 10.40 | 12.50 | 11.45 | % | 0.09 | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 129.00 | 9.30 | 11.60 | 10.45 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.82 | 0.02 | -0.06 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 8.80 | 11.00 | 9.90 | % | 0.08 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 131.00 | 8.00 | 10.00 | 9.00 | % | 0.07 | 0 | 0 | 0.21 | 0.79 | 0.03 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 132.00 | 7.90 | 9.60 | 8.75 | % | 0.07 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 133.00 | 7.00 | 8.30 | 7.65 | 7.10 | +3.14 | +79.30% | 0.06 | 2 | 3 | 0.25 | 0.74 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 134.00 | 5.10 | 7.70 | 6.40 | % | 0.05 | 0 | 0 | 0.19 | 0.71 | 0.03 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 135.00 | 5.90 | 7.30 | 6.60 | 4.96 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | 0.68 | 0.04 | -0.07 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 136.00 | 5.20 | 6.30 | 5.75 | % | 0.04 | 0 | 0 | 0.26 | 0.64 | 0.04 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 137.00 | 4.70 | 5.70 | 5.20 | 3.90 | +0.93 | +31.32% | 0.04 | 1 | 1 | 0.26 | 0.61 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 138.00 | 4.10 | 5.20 | 4.65 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.57 | 0.04 | -0.07 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 139.00 | 2.30 | 4.50 | 3.40 | % | 0.02 | 0 | 0 | 0.21 | 0.52 | 0.04 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 140.00 | 2.35 | 5.00 | 3.68 | 3.18 | -0.22 | -6.48% | 0.03 | 5 | 12 | 0.26 | 0.48 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 141.00 | 1.25 | 4.70 | 2.98 | % | 0.02 | 0 | 0 | 0.24 | 0.44 | 0.04 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 142.00 | 2.20 | 3.20 | 2.70 | 1.97 | -0.03 | -1.50% | 0.02 | 2 | 1 | 0.25 | 0.40 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 143.00 | 1.90 | 2.75 | 2.33 | 2.42 | +0.07 | +2.98% | 0.02 | 1 | 24 | 0.25 | 0.36 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 144.00 | 0.80 | 2.50 | 1.65 | % | 0.01 | 0 | 0 | 0.22 | 0.32 | 0.04 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 145.00 | 0.45 | 3.20 | 1.83 | 1.60 | +0.39 | +32.24% | 0.01 | 2 | 81 | 0.25 | 0.29 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 146.00 | 0.20 | 2.00 | 1.10 | % | 0.01 | 0 | 0 | 0.21 | 0.26 | 0.03 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 147.00 | 1.15 | 1.55 | 1.35 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 150.00 | 0.50 | 2.20 | 1.35 | 0.75 | +0.25 | +50.00% | 0.01 | 50 | 9 | 0.30 | 0.15 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.06 | 0.01 | -0.02 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 117.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.02 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 118.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 119.00 | 0.00 | 2.45 | 1.23 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 121.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 122.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 123.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.01 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 124.00 | 0.00 | 2.60 | 1.30 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.07 | 0.01 | -0.03 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | -0.09 | 0.01 | -0.04 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 126.00 | 0.25 | 2.60 | 1.43 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 127.00 | 0.35 | 1.00 | 0.68 | 1.35 | -0.69 | -33.83% | 0.01 | 1 | 1 | 0.29 | -0.14 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 128.00 | 0.05 | 2.80 | 1.43 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 129.00 | 0.20 | 1.55 | 0.88 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 130.00 | 0.30 | 1.45 | 0.88 | 1.20 | -4.11 | -77.41% | 0.01 | 46 | 3 | 0.25 | -0.20 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 131.00 | 0.90 | 2.05 | 1.48 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.21 | 0.03 | -0.06 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 132.00 | 0.20 | 1.65 | 0.93 | 1.60 | -1.80 | -52.95% | 0.01 | 50 | 1 | 0.22 | -0.24 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 133.00 | 0.60 | 2.90 | 1.75 | % | 0.01 | 0 | 0 | 0.27 | -0.26 | 0.03 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 134.00 | 0.75 | 3.40 | 2.08 | 2.25 | % | 0.02 | 1 | 0 | 0.27 | -0.29 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 135.00 | 1.30 | 3.60 | 2.45 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.32 | 0.04 | -0.07 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 136.00 | 1.95 | 3.80 | 2.88 | % | 0.02 | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 137.00 | 2.40 | 4.20 | 3.30 | % | 0.02 | 0 | 0 | 0.28 | -0.39 | 0.04 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 138.00 | 2.90 | 4.10 | 3.50 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.43 | 0.04 | -0.07 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 139.00 | 2.60 | 4.80 | 3.70 | 4.40 | -4.58 | -51.01% | 0.03 | 21 | 0 | 0.25 | -0.48 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 3.10 | 5.60 | 4.35 | 5.22 | -4.11 | -44.06% | 0.03 | 12 | 0 | 0.26 | -0.52 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 141.00 | 3.60 | 6.20 | 4.90 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.56 | 0.04 | -0.07 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 142.00 | 5.00 | 6.80 | 5.90 | % | 0.04 | 0 | 0 | 0.28 | -0.60 | 0.04 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 143.00 | 4.90 | 7.40 | 6.15 | % | 0.04 | 0 | 0 | 0.25 | -0.64 | 0.04 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 144.00 | 5.60 | 8.10 | 6.85 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.04 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 145.00 | 6.30 | 8.80 | 7.55 | % | 0.05 | 0 | 0 | 0.24 | -0.71 | 0.04 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 146.00 | 7.60 | 9.50 | 8.55 | % | 0.06 | 0 | 0 | 0.27 | -0.74 | 0.03 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 147.00 | 7.30 | 10.30 | 8.80 | % | 0.06 | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 150.00 | 10.90 | 12.90 | 11.90 | % | 0.08 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 155.00 | 15.60 | 17.60 | 16.60 | % | 0.11 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 160.00 | 19.40 | 22.50 | 20.95 | % | 0.13 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 165.00 | 24.20 | 27.90 | 26.05 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 170.00 | 29.50 | 32.90 | 31.20 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 175.00 | 34.40 | 37.90 | 36.15 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 180.00 | 39.40 | 42.90 | 41.15 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 185.00 | 44.50 | 47.60 | 46.05 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 190.00 | 49.30 | 52.90 | 51.10 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 195.00 | 54.20 | 57.90 | 56.05 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |