STZ - Options Database

STZ

CONSTELLATION BRANDS A

$112.99 -0.06%

$113.25 (+0.23%)🌙

as of 10/01 06:49 PM

(9/30 00:39) ◀

Thursday, October 1, 2026 (6:49pm)

▶ (10/2 18:45)

◀ 10/1 18:49 ▶

Option Volume

Detail

ℹ

Current (10/01) 3,236

Calls: 1,333 (41%)

Puts: 1,903 (59%)

Prior (09/30) 3,476

Calls: 1,723 (50%)

Puts: 1,753 (50%)

Current vs Prior -6.90%

Calls: -22.63% (Calls)

Puts: +8.56% (Puts)

Prior 7-Day Total 34,356

Calls: 19,307 (56%)

Puts: 15,049 (44%)

Prior 7-Day Average 5,726

Calls: 2,758 (56%)

Puts: 2,149 (44%)

Current vs Prior 7-Day Avg -43.49%

Calls: -51.67%

Puts: -11.48%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $1.03M

Calls: $513.4K (50%)

Puts: $517.9K (50%)

Prior (09/30) $1.54M

Calls: $407.1K (26%)

Puts: $1.13M (74%)

Current vs Prior -32.97%

Calls: +26.11%

Puts: -54.23%

Prior 7-Day Total $16.69M

Calls: $3.53M (21%)

Puts: $13.16M (79%)

Prior 7-Day Average $2.78M

Calls: $504.0K (21%)

Puts: $1.88M (79%)

Current vs Prior 7-Day Avg -62.91%

Calls: +1.88%

Puts: -72.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.43

Prior (09/30) 1.02

Current vs Prior +40.32%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +62.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 23,001

Calls: 13,402 (58%)

Puts: 9,599 (42%)

Prior (09/30) 20,480

Calls: 7,551 (37%)

Puts: 12,929 (63%)

Current vs Prior +12.31%

Prior 7-Day Total 232,134

Calls: 132,718 (57%)

Puts: 99,416 (43%)

Prior 7-Day Average 33,162

Calls: 18,959 (57%)

Puts: 14,202 (43%)

Current vs Prior 7-Day Avg -30.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.84% | 6.24%7.21% | 12.39%

Prior 2.11% | 5.13%7.16% | 12.25%

Current vs Prior -12.55% | +21.63%+0.68% | +1.15%

Prior 7-Day Avg 2.82% | 5.51%6.77% | 12.15%

Current vs 7-Day Avg -34.70% | +13.20%+6.47% | +2.01%

Prior 7-Day Eod 2.11% | 5.13%7.16% | 12.25%

Current vs 7-Day Eod -12.55% | +21.63%+0.68% | +1.15%

Sentiment BULLISHBEARISH

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 13.69% | 29.05%

Calls: 22.73% | 40.71%

Puts: 4.65% | 17.39%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 2 of results (avg 8.3%, best 7.6%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	16.50	17.80	$17.15	7.6%	1	0.93	291
$126.00	Oct 9	12.70	13.90	$13.30	9.0%	2	0.87	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	12.40	14.70	$13.55	17.0%	1	0.88	--
$99.00	Oct 9	13.30	15.50	$14.40	15.3%	1	0.85	--
$112.00	Oct 2	0.85	1.90	$1.38	76.1%	2	0.69	6
$110.00	Oct 9	4.60	5.50	$5.05	17.8%	10	0.65	--
$110.00	Oct 16	5.30	6.50	$5.90	20.3%	2	0.64	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	20.00	24.00	$22.00	18.2%	1	0.93	88
$130.00	Oct 16	16.50	17.80	$17.15	7.6%	1	0.93	291
$128.00	Oct 9	14.20	16.20	$15.20	13.2%	2	0.92	11
$125.00	Oct 9	11.90	13.20	$12.55	10.4%	8	0.90	--
$116.00	Oct 2	2.45	3.60	$3.03	38.0%	3	0.89	28

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 1.5K, top 180)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 30	4.30	5.40	$4.85	22.7%	180	0.51	--
$113.00	Oct 9	3.00	3.60	$3.30	18.2%	65	0.51	4
$130.00	Oct 9	0.10	0.30	$0.20	100.0%	49	0.05	43
$114.00	Oct 16	3.00	4.00	$3.50	28.6%	47	0.48	7
$123.00	Oct 16	0.70	1.00	$0.85	35.3%	47	0.17	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 9	2.90	3.60	$3.25	21.5%	135	0.49	127
$112.00	Oct 9	2.45	3.10	$2.78	23.4%	88	0.44	93
$110.00	Oct 2	0.05	0.20	$0.13	115.4%	42	0.11	152
$113.00	Oct 2	0.40	1.00	$0.70	85.7%	31	0.50	46
$110.00	Oct 9	1.80	2.25	$2.03	22.2%	31	0.35	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 78.7%, max 340.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Oct 2	Oct 16	185.3%	42.1%	340.7%	48	34
$118.00	Oct 9	Oct 30	49.1%	38.0%	29.3%	38	21
$116.00	Oct 9	Oct 23	49.1%	41.5%	18.4%	11	103
$115.00	Oct 2	Oct 16	45.3%	42.0%	7.8%	28	314
$114.00	Oct 2	Nov 6	39.2%	37.1%	5.6%	13	74

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 2	Nov 6	118.2%	34.7%	240.4%	7	22
$118.00	Oct 2	Oct 9	127.8%	49.1%	160.0%	7	29
$105.00	Oct 9	Oct 30	60.5%	38.4%	57.4%	18	78
$106.00	Oct 9	Oct 30	54.6%	36.6%	49.2%	19	28
$120.00	Oct 9	Oct 16	49.2%	41.9%	17.4%	17	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 17.18, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$120.00	Nov 6	$1.97	$4.03	$1.97	47%	2.05	$115.97
$113.00	$114.00	Oct 2	$0.22	$0.78	$0.22	50%	3.55	$113.22
$112.00	$113.00	Oct 30	$0.40	$0.60	$0.40	54%	1.50	$112.40
$115.00	$116.00	Oct 16	$0.29	$0.71	$0.29	44%	2.45	$115.29
$113.00	$114.00	Oct 16	$0.40	$0.60	$0.40	52%	1.50	$113.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$95.00	Oct 30	$0.44	$7.56	$0.44	18%	17.18	$102.56
$108.00	$106.00	Oct 9	$0.20	$1.80	$0.20	25%	9.00	$107.80
$116.00	$115.00	Oct 16	$0.45	$0.55	$0.45	60%	1.22	$115.55
$115.00	$114.00	Oct 2	$0.65	$0.35	$0.65	78%	0.54	$114.35
$110.00	$109.00	Nov 6	$0.30	$0.70	$0.30	40%	2.33	$109.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.86, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 9	$0.35	$0.35	$0.65	87%	0.54	$126.35
$120.00	$121.00	Oct 9	$0.35	$0.35	$0.65	79%	0.54	$120.35
$116.00	$120.00	Oct 16	$1.28	$1.28	$2.72	60%	0.47	$117.28
$114.00	$115.00	Oct 16	$0.53	$0.53	$0.47	52%	1.13	$114.53
$119.00	$120.00	Oct 9	$0.28	$0.28	$0.72	75%	0.39	$119.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 9	$0.65	$0.65	$0.35	81%	1.86	$104.35
$104.00	$101.00	Oct 23	$0.58	$0.58	$2.42	81%	0.24	$103.42
$105.00	$100.00	Oct 16	$0.62	$0.62	$4.38	82%	0.14	$104.38
$112.00	$111.00	Oct 30	$0.60	$0.60	$0.40	54%	1.50	$111.40
$107.00	$106.00	Oct 30	$0.42	$0.42	$0.58	71%	0.72	$106.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.88, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 9	Oct 16	$0.85	50.3%	41.8%
$116.00	Oct 9	Oct 16	$0.68	49.1%	43.0%
$111.00	Oct 16	Oct 30	$0.80	41.2%	36.5%
$114.00	Oct 2	Oct 9	$2.35	39.2%	49.8%
$112.00	Oct 2	Oct 9	$2.42	35.5%	48.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 2	Oct 9	$2.25	39.2%	49.8%
$112.00	Oct 2	Oct 9	$2.38	35.5%	48.9%
$113.00	Oct 2	Oct 9	$2.55	30.7%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.24% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 2	$0.70	$0.70	$1.40	$111.60	$114.40	1.24%
$112.00	Oct 2	$1.38	$0.40	$1.78	$110.22	$113.78	1.58%
$114.00	Oct 2	$0.48	$1.45	$1.93	$112.07	$115.93	1.71%
$115.00	Oct 2	$0.33	$2.10	$2.43	$112.57	$117.43	2.15%
$114.00	Oct 9	$2.83	$3.70	$6.53	$107.47	$120.53	5.78%
$113.00	Oct 9	$3.30	$3.25	$6.55	$106.45	$119.55	5.80%
$112.00	Oct 9	$3.80	$2.78	$6.58	$105.42	$118.58	5.82%
$115.00	Oct 9	$2.38	$4.20	$6.58	$108.42	$121.58	5.82%
$110.00	Oct 9	$5.05	$2.03	$7.08	$102.92	$117.08	6.27%
$113.00	Oct 16	$3.90	$3.65	$7.55	$105.45	$120.55	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.41% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$110.00	Oct 2	$0.33	$0.13	$0.46	$109.54	$115.46
$115.00	$111.00	Oct 2	$0.33	$0.23	$0.56	$110.44	$115.56
$114.00	$110.00	Oct 2	$0.48	$0.13	$0.61	$109.39	$114.61
$122.00	$110.00	Oct 2	$0.63	$0.13	$0.76	$109.24	$122.76
$115.00	$112.00	Oct 2	$0.33	$0.40	$0.73	$111.27	$115.73
$114.00	$111.00	Oct 2	$0.48	$0.23	$0.71	$110.29	$114.71
$122.00	$111.00	Oct 2	$0.63	$0.23	$0.86	$110.14	$122.86
$114.00	$112.00	Oct 2	$0.48	$0.40	$0.88	$111.12	$114.88
$122.00	$112.00	Oct 2	$0.63	$0.40	$1.03	$110.97	$123.03
$123.00	$111.00	Oct 2	$1.08	$0.23	$1.31	$109.69	$124.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 5.67, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	122/123	Oct 9	$0.85	$0.15	63%	5.67	$104.15	$122.85
104/105	118/119	Oct 9	$0.82	$0.18	52%	4.56	$104.18	$118.82
108/109	120/121	Oct 9	$0.72	$0.28	49%	2.57	$108.28	$120.72
104/105	123/125	Oct 9	$0.85	$1.15	66%	0.74	$104.15	$123.85
109/110	120/121	Oct 9	$0.73	$0.27	44%	2.70	$109.27	$120.73
108/109	119/120	Oct 9	$0.65	$0.35	45%	1.86	$108.35	$119.65
108/109	122/123	Oct 9	$0.57	$0.43	52%	1.33	$108.43	$122.57
108/109	117/118	Oct 9	$0.72	$0.28	37%	2.57	$108.28	$117.72
109/110	119/120	Oct 9	$0.66	$0.34	40%	1.94	$109.34	$119.66
109/110	122/123	Oct 9	$0.58	$0.42	48%	1.38	$109.42	$122.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 13.29, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$113.00	$114.00	$115.00	Oct 2	$0.07	$0.93	28%	13.29
$114.00	$115.00	$116.00	Oct 9	$0.07	$0.93	9%	13.29
$115.00	$116.00	$117.00	Oct 9	$0.13	$0.87	8%	6.69
$110.00	$111.00	$112.00	Oct 30	$0.15	$0.85	7%	5.67
$117.00	$118.00	$119.00	Oct 9	$0.18	$0.82	8%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.10	$4.90	6%	49.00
$111.00	$112.00	$113.00	Oct 2	$0.13	$0.87	32%	6.69
$110.00	$111.00	$112.00	Oct 2	$0.07	$0.93	20%	13.29
$95.00	$100.00	$105.00	Oct 16	$0.42	$4.58	14%	10.90
$110.00	$111.00	$112.00	Oct 16	$0.11	$0.89	8%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.51, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$120.00	1:2	Nov 6	-$0.51	$5.49
$116.00	$120.00	1:2	Oct 16	-$0.12	$3.88
$120.00	$123.00	1:2	Oct 16	-$0.30	$2.70
$115.00	$117.00	1:2	Oct 2	-$0.03	$1.97
$113.00	$114.00	1:2	Oct 2	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$109.00	$104.00	1:2	Nov 6	-$0.41	$4.59
$121.00	$118.00	1:2	Oct 2	-$1.85	$1.15
$118.00	$116.00	1:2	Oct 2	-$1.11	$0.89
$103.00	$95.00	1:2	Oct 30	-$0.39	$7.61
$104.00	$101.00	1:2	Oct 23	-$0.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.89%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Nov 6	$4.40	0.50	0.0%	3.89%	3.90%	3	--
$114.00	Nov 6	$3.90	0.47	0.9%	3.45%	4.35%	2	--
$113.00	Oct 30	$4.30	0.51	0.0%	3.81%	3.81%	180	--
$114.00	Oct 30	$3.80	0.48	0.9%	3.36%	4.26%	1	1
$120.00	Nov 6	$1.95	0.31	6.2%	1.73%	7.93%	1	2
$117.00	Oct 30	$2.55	0.38	3.5%	2.26%	5.81%	20	--
$118.00	Oct 30	$2.20	0.35	4.4%	1.95%	6.38%	16	3
$116.00	Oct 23	$2.60	0.40	2.7%	2.30%	4.97%	1	--
$116.00	Oct 16	$2.35	0.40	2.7%	2.08%	4.74%	10	17
$115.00	Oct 16	$2.65	0.44	1.8%	2.35%	4.12%	17	18

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 1,333

Total Puts 1,903

Put/Call Ratio 1.43

Net Difference -570

Prior's Put/Call Breakdown

Total Calls 1,723

Total Puts 1,753

Put/Call Ratio 1.02

Net Difference -30

Prior 7-Day Put/Call Summary

Total Calls 19,307

Total Puts 15,049

Average Put/Call Ratio 0.88

Ratio Trend Rising

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