STZ - Options Database

STZ

CONSTELLATION BRANDS A

$131.76 +0.83%

$131.77 (+0.01%)🌙

as of 07/07 07:05 PM

(7/6 19:02) ◀

Tuesday, July 7, 2026 (7:05pm)

▶ (7/8 19:06)

◀ 7/7 19:05 ▶

Option Volume

Detail

ℹ

Current (07/07) 4,627

Calls: 2,521 (54%)

Puts: 2,106 (46%)

Prior (07/06) 8,197

Calls: 3,740 (46%)

Puts: 4,457 (54%)

Current vs Prior -43.55%

Calls: -32.59% (Calls)

Puts: -52.75% (Puts)

Prior 7-Day Total 81,914

Calls: 40,573 (50%)

Puts: 41,341 (50%)

Prior 7-Day Average 11,702

Calls: 5,796 (50%)

Puts: 5,905 (50%)

Current vs Prior 7-Day Avg -60.46%

Calls: -56.51%

Puts: -64.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $2.32M

Calls: $1.57M (68%)

Puts: $749.8K (32%)

Prior (07/06) $4.26M

Calls: $1.85M (43%)

Puts: $2.41M (57%)

Current vs Prior -45.46%

Calls: -15.02%

Puts: -68.86%

Prior 7-Day Total $34.17M

Calls: $14.85M (43%)

Puts: $19.32M (57%)

Prior 7-Day Average $4.88M

Calls: $2.12M (43%)

Puts: $2.76M (57%)

Current vs Prior 7-Day Avg -52.43%

Calls: -25.87%

Puts: -72.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.84

Prior (07/06) 1.19

Current vs Prior -29.90%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -14.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 42,653

Calls: 21,672 (51%)

Puts: 20,981 (49%)

Prior (07/06) 42,172

Calls: 18,745 (44%)

Puts: 23,427 (56%)

Current vs Prior +1.14%

Prior 7-Day Total 364,830

Calls: 195,986 (54%)

Puts: 168,844 (46%)

Prior 7-Day Average 52,118

Calls: 27,998 (54%)

Puts: 24,120 (46%)

Current vs Prior 7-Day Avg -18.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.32% | 4.50%4.50% | 10.74%

Prior 3.48% | 4.94%4.94% | 11.13%

Current vs Prior -4.53% | -8.82%-8.82% | -3.55%

Prior 7-Day Avg 4.48% | 6.16%4.94% | 11.13%

Current vs 7-Day Avg -25.80% | -26.91%-8.82% | -3.55%

Prior 7-Day Eod 3.48% | 4.94%-- | --

Current vs 7-Day Eod -4.53% | -8.82%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.69% | 29.05%

Calls: 22.73% | 40.71%

Puts: 4.65% | 17.39%

Prior 13.69% | 29.05%

Calls: 22.73% | 40.71%

Puts: 4.65% | 17.39%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 46.64% | 32.34%

Calls: 52.58% | 39.93%

Puts: 40.70% | 24.75%

Current vs 7-Day Avg -70.65% | -10.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.57M). Below-average activity with volume down 44% vs prior. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.2%, best 3.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	6.40	6.60	$6.50	3.1%	310	0.55	705
$135.00	Aug 21	3.90	4.30	$4.10	9.8%	37	0.41	585
$120.00	Aug 21	12.60	13.90	$13.25	9.8%	5	0.82	118
$140.00	Aug 21	2.40	2.65	$2.53	9.9%	45	0.29	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	7.50	7.80	$7.65	3.9%	97	0.58	347
$130.00	Aug 21	4.70	5.10	$4.90	8.2%	17	0.45	239
$125.00	Aug 21	2.75	3.00	$2.88	8.7%	38	0.31	181
$155.00	Jul 10	22.10	24.30	$23.20	9.5%	4	0.93	--
$133.00	Jul 24	3.90	4.30	$4.10	9.8%	2	0.54	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.96, cheapest $0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.85	1.00	$0.93	16.1%	81	0.13	592
$137.00	Jul 17	0.90	1.05	$0.98	15.3%	63	0.25	252

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	16.00	18.60	$17.30	15.0%	1	0.98	--
$122.00	Jul 10	8.90	11.40	$10.15	24.6%	1	0.95	--
$120.00	Jul 17	11.10	13.70	$12.40	21.0%	2	0.95	--
$115.00	Jul 10	15.80	18.40	$17.10	15.2%	36	0.95	--
$126.00	Jul 10	5.20	7.40	$6.30	34.9%	3	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	16.70	19.20	$17.95	13.9%	11	1.00	--
$145.00	Jul 17	12.30	14.00	$13.15	12.9%	6	0.99	613
$155.00	Jul 17	22.10	24.40	$23.25	9.9%	5	0.97	--
$143.00	Jul 17	10.30	12.40	$11.35	18.5%	1	0.95	96
$140.00	Jul 10	7.30	9.30	$8.30	24.1%	1	0.94	175

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 3.5K, top 310)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	6.40	6.60	$6.50	3.1%	310	0.55	705
$133.00	Jul 10	1.10	1.75	$1.43	45.5%	278	0.41	131
$140.00	Jul 10	0.00	0.20	$0.10	200.0%	101	0.05	83
$150.00	Aug 21	0.85	1.00	$0.93	16.1%	81	0.13	592
$135.00	Jul 10	0.30	0.95	$0.63	103.2%	78	0.24	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 10	0.80	1.55	$1.18	63.6%	181	0.41	340
$128.00	Jul 10	0.25	0.85	$0.55	109.1%	180	0.20	179
$125.00	Jul 17	0.45	0.65	$0.55	36.4%	149	0.15	374
$115.00	Aug 21	0.75	0.95	$0.85	23.5%	143	0.11	493
$130.00	Jul 10	0.55	1.20	$0.88	73.9%	107	0.32	292

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 51.2%, max 250.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 10	Aug 21	95.8%	32.2%	197.7%	38	3
$146.00	Jul 10	Jul 17	89.4%	38.7%	131.2%	2	12
$141.00	Jul 10	Jul 17	64.8%	33.6%	93.2%	8	160
$145.00	Jul 10	Aug 21	61.3%	32.1%	91.3%	12	332
$150.00	Jul 10	Aug 21	61.9%	32.6%	90.0%	82	592

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 21	108.2%	30.9%	250.3%	52	1.2K
$123.00	Jul 10	Aug 14	88.8%	31.6%	181.2%	6	--
$155.00	Jul 10	Aug 14	102.4%	44.6%	129.6%	9	--
$145.00	Jul 10	Jul 31	61.3%	31.0%	97.7%	6	--
$124.00	Jul 10	Aug 7	55.0%	31.3%	75.6%	15	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 39.00, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$146.00	$150.00	Jul 17	$0.10	$3.90	$0.10	39.00	$146.10
$145.00	$150.00	Jul 31	$0.14	$4.86	$0.14	34.71	$145.14
$143.00	$145.00	Jul 17	$0.10	$1.90	$0.10	19.00	$143.10
$135.00	$137.00	Aug 7	$0.10	$1.90	$0.10	19.00	$135.10
$140.00	$145.00	Aug 7	$0.28	$4.72	$0.28	16.86	$140.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$124.00	$110.00	Jul 24	$0.62	$13.38	$0.62	21.58	$123.38
$125.00	$120.00	Jul 17	$0.37	$4.63	$0.37	12.51	$124.63
$120.00	$110.00	Aug 7	$0.80	$9.20	$0.80	11.50	$119.20
$115.00	$110.00	Aug 21	$0.40	$4.60	$0.40	11.50	$114.60
$127.00	$126.00	Jul 10	$0.12	$0.88	$0.12	7.33	$126.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 25.67, avg 2.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$126.00	Jul 10	$3.85	$3.85	$0.15	25.67	$125.85
$120.00	$125.00	Jul 17	$4.70	$4.70	$0.30	15.67	$124.70
$137.00	$138.00	Aug 7	$0.87	$0.87	$0.13	6.69	$137.87
$134.00	$135.00	Aug 7	$0.85	$0.85	$0.15	5.67	$134.85
$126.00	$128.00	Jul 17	$1.65	$1.65	$0.35	4.71	$127.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Jul 10	$4.80	$4.80	$0.20	24.00	$140.20
$150.00	$145.00	Jul 17	$4.80	$4.80	$0.20	24.00	$145.20
$143.00	$140.00	Jul 17	$2.80	$2.80	$0.20	14.00	$140.20
$137.00	$135.00	Jul 10	$1.85	$1.85	$0.15	12.33	$135.15
$138.00	$137.00	Jul 10	$0.90	$0.90	$0.10	9.00	$137.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$0.10	61.9%	41.7%
$115.00	Jul 10	Jul 17	$0.20	95.8%	44.5%
$155.00	Jul 31	Aug 21	$0.25	40.4%	33.9%
$143.00	Jul 17	Jul 31	$0.32	33.9%	28.2%
$139.00	Jul 10	Jul 17	$0.43	43.2%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 10	Jul 17	$0.05	61.3%	34.7%
$155.00	Jul 10	Jul 17	$0.05	102.4%	56.0%
$128.00	Jul 10	Jul 17	$0.20	40.2%	26.2%
$140.00	Jul 10	Jul 17	$0.25	40.8%	34.0%
$125.00	Jul 10	Jul 17	$0.30	46.1%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.66% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Jul 10	$2.33	$1.18	$3.51	$127.49	$134.51	2.66%
$130.00	Jul 10	$2.83	$0.88	$3.71	$126.29	$133.71	2.82%
$132.00	Jul 10	$1.88	$2.05	$3.93	$128.07	$135.93	2.98%
$133.00	Jul 10	$1.43	$2.50	$3.93	$129.07	$136.93	2.98%
$134.00	Jul 10	$1.05	$3.13	$4.18	$129.82	$138.18	3.17%
$135.00	Jul 10	$0.63	$3.60	$4.23	$130.77	$139.23	3.21%
$129.00	Jul 10	$3.90	$0.63	$4.53	$124.47	$133.53	3.44%
$128.00	Jul 10	$4.70	$0.55	$5.25	$122.75	$133.25	3.98%
$127.00	Jul 10	$5.25	$0.30	$5.55	$121.45	$132.55	4.21%
$132.00	Jul 17	$2.93	$2.63	$5.56	$126.44	$137.56	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.80% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$110.00	Aug 21	$0.60	$0.45	$1.05	$108.95	$156.05
$136.00	$128.00	Jul 10	$0.53	$0.55	$1.08	$126.92	$137.08
$136.00	$129.00	Jul 10	$0.53	$0.63	$1.16	$127.84	$137.16
$135.00	$128.00	Jul 10	$0.63	$0.55	$1.18	$126.82	$136.18
$135.00	$129.00	Jul 10	$0.63	$0.63	$1.26	$127.74	$136.26
$150.00	$110.00	Aug 21	$0.93	$0.45	$1.38	$108.62	$151.38
$136.00	$130.00	Jul 10	$0.53	$0.88	$1.41	$128.59	$137.41
$155.00	$115.00	Aug 21	$0.60	$0.85	$1.45	$113.55	$156.45
$135.00	$130.00	Jul 10	$0.63	$0.88	$1.51	$128.49	$136.51
$134.00	$128.00	Jul 10	$1.05	$0.55	$1.60	$126.40	$135.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 5.67, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/131	133/134	Jul 17	$0.85	$0.15	5.67	$130.15	$133.85
129/130	132/133	Jul 17	$0.83	$0.17	4.88	$129.17	$132.83
131/134	137/138	Aug 7	$2.47	$0.53	4.66	$131.53	$139.47
129/131	138/140	Aug 7	$1.60	$0.40	4.00	$129.40	$139.60
127/130	131/133	Jul 31	$2.39	$0.61	3.92	$127.61	$133.39
130/132	138/140	Jul 31	$1.58	$0.42	3.76	$130.42	$139.58
135/140	145/150	Aug 21	$3.92	$1.08	3.63	$136.08	$148.92
129/131	133/134	Aug 7	$1.55	$0.45	3.44	$129.45	$134.55
129/130	133/134	Jul 17	$0.77	$0.23	3.35	$129.23	$133.77
131/132	133/134	Jul 17	$0.77	$0.23	3.35	$131.23	$133.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Jul 31	$0.06	$4.94	82.33
$141.00	$143.00	$145.00	Jul 17	$0.07	$1.93	27.57
$115.00	$120.00	$125.00	Jul 17	$0.20	$4.80	24.00
$145.00	$150.00	$155.00	Aug 21	$0.29	$4.71	16.24
$132.00	$133.00	$134.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$129.00	$130.00	$131.00	Jul 10	$0.05	$0.95	19.00
$115.00	$120.00	$125.00	Jul 17	$0.29	$4.71	16.24
$110.00	$115.00	$120.00	Aug 21	$0.35	$4.65	13.29
$129.00	$130.00	$131.00	Jul 17	$0.08	$0.92	11.50
$124.00	$125.00	$126.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-3.00, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Jul 31	-$0.27	$4.73
$150.00	$155.00	1:2	Aug 21	-$0.27	$4.73
$145.00	$150.00	1:2	Jul 31	-$0.29	$4.71
$145.00	$150.00	1:2	Aug 21	-$0.31	$4.69
$140.00	$145.00	1:2	Aug 21	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Jul 10	-$3.00	$7.00
$120.00	$115.00	1:2	Jul 17	-$0.02	$4.98
$115.00	$110.00	1:2	Aug 21	-$0.05	$4.95
$120.00	$115.00	1:2	Aug 21	-$0.10	$4.90
$125.00	$120.00	1:2	Aug 21	-$0.32	$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.49%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Aug 14	$4.60	0.50	0.2%	3.49%	3.67%	3	15
$135.00	Aug 21	$3.90	0.41	2.5%	2.96%	5.42%	37	585
$132.00	Aug 7	$3.80	0.49	0.2%	2.88%	3.07%	8	--
$133.00	Aug 7	$3.50	0.46	0.9%	2.66%	3.60%	69	2
$134.00	Aug 7	$3.10	0.43	1.7%	2.35%	4.05%	54	--
$135.00	Jul 31	$2.60	0.39	2.5%	1.97%	4.43%	20	26
$133.00	Jul 31	$2.55	0.46	0.9%	1.94%	2.88%	46	--
$132.00	Jul 17	$2.45	0.52	0.2%	1.86%	2.04%	16	21
$135.00	Aug 14	$2.45	0.40	2.5%	1.86%	4.32%	2	--
$140.00	Aug 21	$2.40	0.29	6.2%	1.82%	8.08%	45	420

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,521

Total Puts 2,106

Put/Call Ratio 0.84

Net Difference 415

Prior's Put/Call Breakdown

Total Calls 3,740

Total Puts 4,457

Put/Call Ratio 1.19

Net Difference -717

Prior 7-Day Put/Call Summary

Total Calls 40,573

Total Puts 41,341

Average Put/Call Ratio 0.98

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card