STZ - Options Database

STZ

CONSTELLATION BRANDS A

$136.51 -2.26%

(6/29 18:00) ◀

Tuesday, June 30, 2026 (2:05pm)

▶

◀ 6/30 14:05

Option Volume

Detail

ℹ

Current (06/30 2:05pm) 19,491

Calls: 8,875 (46%)

Puts: 10,616 (54%)

Prior (06/29) 7,193

Calls: 3,635 (51%)

Puts: 3,558 (49%)

Current vs Prior +170.97%

Calls: +144.15% (Calls)

Puts: +198.37% (Puts)

Prior 7-Day Total 21,362

Calls: 11,744 (55%)

Puts: 9,618 (45%)

Prior 7-Day Average 7,120

Calls: 1,677 (55%)

Puts: 1,374 (45%)

Current vs Prior 7-Day Avg +173.72%

Calls: +428.99%

Puts: +672.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 2:05pm) $7.32M

Calls: $2.35M (32%)

Puts: $4.97M (68%)

Prior (06/29) $1.98M

Calls: $837.4K (42%)

Puts: $1.14M (58%)

Current vs Prior +269.33%

Calls: +180.44%

Puts: +334.45%

Prior 7-Day Total $5.40M

Calls: $2.96M (55%)

Puts: $2.44M (45%)

Prior 7-Day Average $1.80M

Calls: $422.6K (55%)

Puts: $348.4K (45%)

Current vs Prior 7-Day Avg +306.61%

Calls: +455.77%

Puts: +1325.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 2:05pm) 1.20

Prior (06/29) 0.98

Current vs Prior +22.21%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +55.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 2:05pm) 90,346

Calls: 48,344 (54%)

Puts: 42,002 (46%)

Prior (06/29) 84,658

Calls: 45,978 (54%)

Puts: 38,680 (46%)

Current vs Prior +6.72%

Prior 7-Day Total 284,883

Calls: 152,950 (54%)

Puts: 131,933 (46%)

Prior 7-Day Average 94,961

Calls: 50,983 (54%)

Puts: 43,977 (46%)

Current vs Prior 7-Day Avg -4.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.51% | 7.69%7.51% | 7.69%7.69% | 12.45%

Prior 6.36% | 6.92%-- | ---- | --

Current vs Prior +0.27% | +8.53%-- | ---- | --

Prior 7-Day Avg 6.09% | 7.03%-- | ---- | --

Current vs 7-Day Avg +4.59% | +6.74%-- | ---- | --

Prior 7-Day Eod 6.36% | 6.92%-- | ---- | --

Current vs 7-Day Eod +0.27% | +8.53%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.69% | 29.05%

Calls: 22.73% | 40.71%

Puts: 4.65% | 17.39%

Prior 10.38% | 16.25%

Calls: 14.43% | 15.69%

Puts: 6.32% | 16.82%

Current vs Prior +31.89% | +78.77%

Prior 7-Day Avg 11.41% | 12.91%

Calls: 14.14% | 15.54%

Puts: 8.66% | 10.29%

Current vs 7-Day Avg +20.04% | +124.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($4.97M). Massive premium surge with dollar volume up 269% vs prior. Dollar volume significantly above 7-day average (307% higher). Unusually high activity with volume up 171% vs prior - elevated interest.

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 BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 5 of results (avg 8.3%, best 4.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	8.80	9.70	$9.25	9.7%	3	0.71	37

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 2	4.20	4.40	$4.30	4.7%	306	0.50	54
$150.00	Jul 17	13.70	14.90	$14.30	8.4%	1	0.82	854
$143.00	Jul 17	8.40	9.20	$8.80	9.1%	--	0.67	96
$142.00	Jul 2	6.90	7.60	$7.25	9.7%	1	0.69	641

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. 54 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 2	13.90	17.80	$15.85	24.6%	18	0.97	--
$122.00	Jul 2	12.90	16.80	$14.85	26.3%	18	0.92	2
$117.00	Jul 10	18.10	22.00	$20.05	19.5%	140	0.89	--
$118.00	Jul 10	17.20	21.20	$19.20	20.8%	140	0.89	--
$125.00	Jul 17	12.10	14.90	$13.50	20.7%	--	0.82	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	21.60	25.60	$23.60	16.9%	--	1.00	14
$160.00	Jul 10	21.80	25.60	$23.70	16.0%	--	0.96	15
$155.00	Jul 2	16.90	20.60	$18.75	19.7%	--	0.95	18
$160.00	Jul 17	22.10	25.40	$23.75	13.9%	10	0.93	175
$155.00	Jul 17	17.40	19.40	$18.40	10.9%	2	0.89	156

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 15.6K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 2	0.50	0.90	$0.70	57.1%	1.8K	0.13	695
$150.00	Jul 17	1.10	1.40	$1.25	24.0%	767	0.18	2.9K
$142.00	Jul 2	1.75	2.15	$1.95	20.5%	642	0.32	44
$152.50	Jul 2	0.15	0.35	$0.25	80.0%	617	0.06	539
$146.00	Jul 2	0.90	1.20	$1.05	28.6%	413	0.20	643

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	4.20	4.70	$4.45	11.2%	2.5K	0.44	784
$135.00	Jul 2	3.00	3.60	$3.30	18.2%	1.0K	0.42	367
$125.00	Jul 2	0.45	0.55	$0.50	20.0%	641	0.10	474
$131.00	Jul 2	1.50	1.90	$1.70	23.5%	459	0.27	326
$132.00	Jul 2	1.80	2.30	$2.05	24.4%	366	0.31	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 121.0%, max 184.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 2	Aug 7	105.8%	37.3%	184.0%	1.8K	698
$135.00	Jul 2	Jul 31	100.0%	36.0%	178.2%	7	5
$155.00	Jul 2	Jul 31	104.5%	39.5%	164.2%	168	319
$145.00	Jul 2	Aug 7	95.8%	37.0%	159.0%	291	790
$140.00	Jul 2	Jul 31	94.0%	38.1%	146.6%	199	837

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 2	Aug 7	100.0%	35.6%	181.2%	1.1K	373
$150.00	Jul 2	Jul 31	105.8%	38.0%	178.2%	8	200
$130.00	Jul 2	Aug 7	97.7%	36.6%	166.6%	210	249
$155.00	Jul 2	Jul 31	104.5%	39.5%	164.2%	1	20
$120.00	Jul 2	Aug 7	98.0%	39.5%	148.1%	369	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 32.33, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Aug 7	$0.32	$9.68	$0.32	30.25	$150.32
$155.00	$160.00	Jul 17	$0.28	$4.72	$0.28	16.86	$155.28
$145.00	$146.00	Jul 10	$0.10	$0.90	$0.10	9.00	$145.10
$150.00	$155.00	Jul 24	$0.52	$4.48	$0.52	8.62	$150.52
$147.00	$150.00	Jul 10	$0.35	$2.65	$0.35	7.57	$147.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Jul 2	$0.15	$4.85	$0.15	32.33	$114.85
$119.00	$115.00	Jul 10	$0.43	$3.57	$0.43	8.30	$118.57
$129.00	$128.00	Jul 2	$0.13	$0.87	$0.13	6.69	$128.87
$125.00	$124.00	Jul 2	$0.15	$0.85	$0.15	5.67	$124.85
$125.00	$120.00	Jul 31	$0.78	$4.22	$0.78	5.41	$124.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 32.33, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$130.00	Jul 10	$10.45	$10.45	$1.55	6.74	$128.45
$122.00	$130.00	Jul 2	$6.95	$6.95	$1.05	6.62	$128.95
$117.00	$118.00	Jul 10	$0.85	$0.85	$0.15	5.67	$117.85
$138.00	$139.00	Jul 10	$0.85	$0.85	$0.15	5.67	$138.85
$125.00	$130.00	Jul 17	$4.25	$4.25	$0.75	5.67	$129.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Jul 2	$4.85	$4.85	$0.15	32.33	$155.15
$155.00	$150.00	Jul 31	$4.75	$4.75	$0.25	19.00	$150.25
$160.00	$150.00	Jul 10	$9.30	$9.30	$0.70	13.29	$150.70
$145.00	$143.00	Jul 17	$1.85	$1.85	$0.15	12.33	$143.15
$155.00	$150.00	Jul 2	$4.55	$4.55	$0.45	10.11	$150.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.58, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 2	Jul 10	$0.15	103.2%	45.8%
$135.00	Jul 2	Jul 10	$0.30	100.0%	55.5%
$160.00	Jul 2	Jul 10	$0.32	114.4%	63.1%
$150.00	Jul 2	Jul 10	$0.38	105.8%	53.5%
$162.50	Jul 2	Jul 10	$0.42	167.6%	84.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 2	Jul 10	$0.10	114.4%	63.1%
$150.00	Jul 2	Jul 10	$0.20	105.8%	53.5%
$141.00	Jul 2	Jul 10	$0.25	94.3%	45.4%
$137.00	Jul 2	Jul 10	$0.30	92.9%	52.1%
$120.00	Jul 2	Jul 10	$0.33	98.0%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 5.86% of stock, avg 8.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 2	$3.70	$4.30	$8.00	$129.00	$145.00	5.86%
$136.00	Jul 2	$4.40	$3.65	$8.05	$127.95	$144.05	5.90%
$133.00	Jul 2	$5.80	$2.38	$8.18	$124.82	$141.18	5.99%
$135.00	Jul 2	$4.95	$3.30	$8.25	$126.75	$143.25	6.04%
$140.00	Jul 2	$2.50	$5.90	$8.40	$131.60	$148.40	6.15%
$138.00	Jul 2	$3.18	$5.30	$8.48	$129.52	$146.48	6.21%
$134.00	Jul 2	$6.05	$2.78	$8.83	$125.17	$142.83	6.47%
$131.00	Jul 2	$7.15	$1.70	$8.85	$122.15	$139.85	6.48%
$139.00	Jul 2	$3.25	$5.60	$8.85	$130.15	$147.85	6.48%
$141.00	Jul 2	$2.17	$6.85	$9.02	$131.98	$150.02	6.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 1.36% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$120.00	Jul 24	$0.98	$0.88	$1.86	$118.14	$156.86
$155.00	$120.00	Jul 31	$1.15	$1.17	$2.32	$117.68	$157.32
$160.00	$120.00	Jul 31	$1.18	$1.17	$2.35	$117.65	$162.35
$150.00	$120.00	Jul 24	$1.50	$0.88	$2.38	$117.62	$152.38
$160.00	$120.00	Jul 24	$1.55	$0.88	$2.43	$117.57	$162.43
$150.00	$120.00	Jul 31	$1.75	$1.17	$2.92	$117.08	$152.92
$155.00	$125.00	Jul 31	$1.15	$1.95	$3.10	$121.90	$158.10
$160.00	$125.00	Jul 31	$1.18	$1.95	$3.13	$121.87	$163.13
$160.00	$120.00	Aug 7	$1.78	$1.35	$3.13	$116.87	$163.13
$145.00	$120.00	Jul 24	$2.55	$0.88	$3.43	$116.57	$148.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 52.33, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/118	122/130	Jul 2	$7.85	$0.15	52.33	$110.15	$129.85
123/124	130/134	Jul 10	$3.87	$0.13	29.77	$120.13	$133.87
121/122	135/136	Jul 2	$0.90	$0.10	9.00	$121.10	$135.90
131/132	135/136	Jul 2	$0.90	$0.10	9.00	$131.10	$135.90
127/128	137/138	Jul 2	$0.89	$0.11	8.09	$127.11	$137.89
110/115	122/130	Jul 2	$7.10	$0.90	7.89	$107.90	$129.10
128/129	130/131	Jul 2	$0.88	$0.12	7.33	$128.12	$130.88
128/129	139/140	Jul 2	$0.88	$0.12	7.33	$128.12	$139.88
121/122	137/138	Jul 2	$0.87	$0.13	6.69	$121.13	$137.87
131/132	137/138	Jul 2	$0.87	$0.13	6.69	$131.13	$137.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 15.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.30	$4.70	15.67
$145.00	$150.00	$155.00	Jul 24	$0.53	$4.47	8.43
$140.00	$141.00	$142.00	Jul 2	$0.11	$0.89	8.09
$140.00	$141.00	$142.00	Jul 17	$0.12	$0.88	7.33
$140.00	$145.00	$150.00	Jul 24	$0.60	$4.40	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 2	$0.30	$4.70	15.67
$132.00	$133.00	$134.00	Jul 2	$0.07	$0.93	13.29
$145.00	$150.00	$155.00	Jul 17	$0.45	$4.55	10.11
$120.00	$125.00	$130.00	Jul 31	$0.45	$4.55	10.11
$122.00	$123.00	$124.00	Jul 2	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-1.46, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$160.00	1:2	Aug 7	-$1.46	$8.54
$122.00	$130.00	1:2	Jul 2	-$0.95	$7.05
$155.00	$160.00	1:2	Jul 17	-$0.17	$4.83
$145.00	$150.00	1:2	Jul 24	-$0.45	$4.55
$150.00	$155.00	1:2	Jul 24	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Jul 10	-$5.10	$4.90
$130.00	$125.00	1:2	Jul 17	-$0.30	$4.70
$125.00	$120.00	1:2	Jul 31	-$0.39	$4.61
$130.00	$125.00	1:2	Jul 31	-$0.72	$4.28
$135.00	$130.00	1:2	Jul 24	-$1.11	$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.30%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$137.00	Jul 17	$4.50	0.50	0.4%	3.30%	3.66%	87	1
$137.00	Jul 10	$4.20	0.53	0.4%	3.08%	3.44%	16	--
$138.00	Jul 17	$4.10	0.47	1.1%	3.00%	4.09%	8	6
$140.00	Jul 31	$4.00	0.43	2.6%	2.93%	5.49%	6	24
$140.00	Jul 24	$3.80	0.43	2.6%	2.78%	5.34%	48	62
$140.00	Jul 17	$3.60	0.41	2.6%	2.64%	5.19%	49	132
$137.00	Jul 2	$3.40	0.50	0.4%	2.49%	2.85%	51	3
$138.00	Jul 10	$3.30	0.49	1.1%	2.42%	3.51%	16	--
$139.00	Jul 10	$3.00	0.45	1.8%	2.20%	4.02%	307	--
$141.00	Jul 17	$3.00	0.38	3.3%	2.20%	5.49%	4	19

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 8,875

Total Puts 10,616

Put/Call Ratio 1.20

Net Difference -1,741

Prior's Put/Call Breakdown

Total Calls 3,635

Total Puts 3,558

Put/Call Ratio 0.98

Net Difference 77

Prior 7-Day Put/Call Summary

Total Calls 11,744

Total Puts 9,618

Average Put/Call Ratio 0.77

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