STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$114.29 +1.26%

(10/2 18:45) ◀

Monday, October 5, 2026 (2:05pm)

▶ (10/5 18:00)

◀ 10/5 14:05 ▶

Option Volume

Detail

ℹ

Current (10/05 2:05pm) 8,263

Calls: 4,256 (52%)

Puts: 4,007 (48%)

Prior (06/30) 19,491

Calls: 8,875 (46%)

Puts: 10,616 (54%)

Current vs Prior -57.61%

Calls: -52.05% (Calls)

Puts: -62.26% (Puts)

Prior 7-Day Total 40,853

Calls: 20,619 (50%)

Puts: 20,234 (50%)

Prior 7-Day Average 10,213

Calls: 2,945 (50%)

Puts: 2,890 (50%)

Current vs Prior 7-Day Avg -19.10%

Calls: +44.49%

Puts: +38.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 2:05pm) $1.90M

Calls: $1.33M (70%)

Puts: $573.5K (30%)

Prior (06/30) $7.32M

Calls: $2.35M (32%)

Puts: $4.97M (68%)

Current vs Prior -73.98%

Calls: -43.38%

Puts: -88.45%

Prior 7-Day Total $12.71M

Calls: $5.31M (42%)

Puts: $7.41M (58%)

Prior 7-Day Average $3.18M

Calls: $758.1K (42%)

Puts: $1.06M (58%)

Current vs Prior 7-Day Avg -40.11%

Calls: +75.41%

Puts: -45.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 2:05pm) 0.94

Prior (06/30) 1.20

Current vs Prior -21.29%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +7.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 2:05pm) 92,596

Calls: 50,084 (54%)

Puts: 42,512 (46%)

Prior (06/30) 90,346

Calls: 48,344 (54%)

Puts: 42,002 (46%)

Current vs Prior +2.49%

Prior 7-Day Total 375,229

Calls: 201,294 (54%)

Puts: 173,935 (46%)

Prior 7-Day Average 93,807

Calls: 50,323 (54%)

Puts: 43,483 (46%)

Current vs Prior 7-Day Avg -1.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.47% | 6.91%6.91% | 11.72%

Prior 5.69% | 6.94%-- | --

Current vs Prior -3.90% | -0.46%-- | --

Prior 7-Day Avg 6.16% | 7.15%-- | --

Current vs 7-Day Avg -11.27% | -3.37%-- | --

Prior 7-Day Eod 5.69% | 6.94%-- | --

Current vs 7-Day Eod -3.90% | -0.46%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Prior 45.83% | 18.41%

Calls: 32.91% | 19.35%

Puts: 58.76% | 17.48%

Current vs Prior -48.03% | +21.29%

Prior 7-Day Avg 22.88% | 14.75%

Calls: 20.40% | 16.81%

Puts: 25.36% | 12.69%

Current vs 7-Day Avg +4.11% | +51.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.33M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

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 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 2 of results (avg 7.2%, best 5.5%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	10.70	11.30	$11.00	5.5%	23	0.92	161
$125.00	Oct 16	10.70	11.70	$11.20	8.9%	11	0.89	490

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.70	0.85	$0.77	19.5%	103	0.21	175

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	12.50	15.00	$13.75	18.2%	1	1.00	1
$100.00	Oct 16	12.80	15.20	$14.00	17.1%	184	0.95	7
$101.00	Oct 16	11.80	14.20	$13.00	18.5%	184	0.94	--
$105.00	Oct 16	8.20	10.50	$9.35	24.6%	--	0.87	22
$106.00	Oct 16	7.30	9.80	$8.55	29.2%	--	0.84	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	20.30	22.50	$21.40	10.3%	--	0.97	88
$130.00	Oct 9	15.20	17.70	$16.45	15.2%	--	0.96	43
$130.00	Oct 16	15.20	17.80	$16.50	15.8%	1	0.95	274
$129.00	Oct 9	13.60	16.70	$15.15	20.5%	--	0.95	11
$128.00	Oct 9	13.20	15.70	$14.45	17.3%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 5.6K, top 601)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 9	0.50	0.90	$0.70	57.1%	601	0.18	60
$119.00	Oct 9	0.70	1.30	$1.00	60.0%	459	0.25	12
$124.00	Oct 9	0.10	0.35	$0.22	113.6%	407	0.08	34
$120.00	Oct 16	1.25	1.45	$1.35	14.8%	235	0.27	143
$115.00	Oct 9	2.00	2.80	$2.40	33.3%	192	0.45	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.05	0.45	$0.25	160.0%	485	0.08	75
$100.00	Oct 9	0.10	0.20	$0.15	66.7%	481	0.04	5
$110.00	Oct 9	1.00	1.45	$1.23	36.6%	280	0.28	74
$104.00	Oct 9	0.25	0.40	$0.33	45.5%	120	0.09	1
$112.00	Oct 9	1.55	2.30	$1.92	39.1%	102	0.38	217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 57.9%, max 162.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Oct 9	Oct 16	121.7%	46.4%	162.3%	--	65
$114.00	Oct 9	Oct 23	64.7%	38.2%	69.3%	37	47
$121.00	Oct 9	Oct 30	60.9%	38.1%	59.7%	601	70
$113.00	Oct 9	Nov 6	56.0%	35.4%	58.2%	88	88
$112.00	Oct 9	Oct 30	57.7%	36.6%	57.8%	37	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$119.00	Oct 9	Nov 13	58.4%	31.3%	86.4%	2	32
$114.00	Oct 9	Nov 13	64.7%	34.8%	85.7%	11	27
$112.00	Oct 9	Nov 13	57.7%	33.3%	73.1%	105	217
$120.00	Oct 9	Nov 6	58.6%	34.7%	68.9%	20	51
$109.00	Oct 9	Nov 13	56.3%	33.9%	66.0%	55	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.82, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$110.00	Oct 9	$0.20	$0.80	$0.20	80%	4.00	$109.20
$111.00	$112.00	Oct 9	$0.15	$0.85	$0.15	69%	5.67	$111.15
$114.00	$115.00	Oct 23	$0.10	$0.90	$0.10	50%	9.00	$114.10
$110.00	$111.00	Oct 16	$0.45	$0.55	$0.45	70%	1.22	$110.45
$121.00	$125.00	Oct 23	$0.45	$3.55	$0.45	23%	7.89	$121.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$123.00	Oct 16	$1.10	$0.90	$1.10	88%	0.82	$123.90
$114.00	$112.00	Oct 23	$0.30	$1.70	$0.30	50%	5.67	$113.70
$101.00	$95.00	Oct 30	$0.18	$5.82	$0.18	12%	32.33	$100.82
$124.00	$123.00	Oct 9	$0.65	$0.35	$0.65	92%	0.54	$123.35
$120.00	$119.00	Oct 16	$0.55	$0.45	$0.55	73%	0.82	$119.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.40, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$135.00	Oct 23	$0.85	$0.85	$2.15	85%	0.40	$132.85
$126.00	$128.00	Nov 6	$0.73	$0.73	$1.27	80%	0.57	$126.73
$115.00	$117.00	Oct 23	$1.30	$1.30	$0.70	53%	1.86	$116.30
$133.00	$135.00	Oct 9	$0.42	$0.42	$1.58	92%	0.27	$133.42
$133.00	$135.00	Oct 16	$0.38	$0.38	$1.62	91%	0.23	$133.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$100.00	Nov 13	$2.22	$2.22	$6.78	65%	0.33	$106.78
$112.00	$109.00	Oct 23	$1.47	$1.47	$1.53	58%	0.96	$110.53
$114.00	$113.00	Oct 9	$0.87	$0.87	$0.13	51%	6.69	$113.13
$113.00	$112.00	Oct 16	$0.80	$0.80	$0.20	56%	4.00	$112.20
$109.00	$104.00	Oct 23	$1.23	$1.23	$3.77	70%	0.33	$107.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.75, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$0.70	64.7%	45.2%
$112.00	Oct 9	Oct 16	$0.90	57.7%	42.4%
$115.00	Oct 9	Oct 16	$0.90	60.7%	47.1%
$116.00	Oct 9	Oct 16	$0.88	59.6%	46.4%
$117.00	Oct 9	Oct 16	$0.82	57.9%	45.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$0.40	64.7%	45.2%
$112.00	Oct 9	Oct 16	$0.48	57.7%	42.4%
$115.00	Oct 9	Oct 16	$0.95	60.7%	47.1%
$116.00	Oct 9	Oct 16	$0.62	59.6%	46.4%
$117.00	Oct 9	Oct 16	$0.65	57.9%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.90% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 9	$2.40	$3.20	$5.60	$109.40	$120.60	4.90%
$111.00	Oct 9	$4.25	$1.45	$5.70	$105.30	$116.70	4.99%
$113.00	Oct 9	$3.55	$2.28	$5.83	$107.17	$118.83	5.10%
$112.00	Oct 9	$4.10	$1.92	$6.02	$105.98	$118.02	5.27%
$116.00	Oct 9	$1.95	$4.18	$6.13	$109.87	$122.13	5.36%
$114.00	Oct 9	$3.05	$3.15	$6.20	$107.80	$120.20	5.42%
$117.00	Oct 9	$1.53	$4.75	$6.28	$110.72	$123.28	5.49%
$109.00	Oct 9	$5.60	$0.90	$6.50	$102.50	$115.50	5.69%
$110.00	Oct 9	$5.40	$1.23	$6.63	$103.37	$116.63	5.80%
$118.00	Oct 9	$1.25	$5.55	$6.80	$111.20	$124.80	5.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.29% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$100.00	Nov 6	$0.63	$0.85	$1.48	$98.52	$131.48
$128.00	$100.00	Nov 6	$0.70	$0.85	$1.55	$98.45	$129.55
$121.00	$100.00	Oct 23	$1.20	$0.40	$1.60	$98.40	$122.60
$121.00	$104.00	Oct 23	$1.20	$0.85	$2.05	$101.95	$123.05
$119.00	$110.00	Oct 9	$1.00	$1.23	$2.23	$107.77	$121.23
$126.00	$100.00	Nov 6	$1.43	$0.85	$2.28	$97.72	$128.28
$120.00	$100.00	Oct 23	$1.60	$0.40	$2.00	$98.00	$122.00
$118.00	$110.00	Oct 9	$1.25	$1.23	$2.48	$107.52	$120.48
$119.00	$111.00	Oct 9	$1.00	$1.45	$2.45	$108.55	$121.45
$122.00	$100.00	Nov 6	$1.55	$0.85	$2.40	$97.60	$124.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.50, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	123/124	Oct 16	$0.60	$0.40	61%	1.50	$106.40	$123.60
103/104	133/135	Oct 9	$0.52	$1.48	83%	0.35	$103.48	$133.52
102/103	123/124	Oct 16	$0.46	$0.54	71%	0.85	$102.54	$123.46
106/107	119/120	Oct 16	$0.67	$0.33	48%	2.03	$106.33	$119.67
107/108	133/135	Oct 9	$0.67	$1.33	74%	0.50	$107.33	$133.67
107/108	121/122	Oct 9	$0.50	$0.50	64%	1.00	$107.50	$121.50
101/102	124/125	Oct 30	$0.47	$0.53	66%	0.89	$101.53	$124.47
105/106	124/125	Oct 30	$0.57	$0.43	56%	1.33	$105.43	$124.57
109/110	121/122	Oct 9	$0.58	$0.42	54%	1.38	$109.42	$121.58
102/103	119/120	Oct 16	$0.53	$0.47	58%	1.13	$102.47	$119.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 11.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Oct 16	$0.09	$0.91	8%	10.11
$116.00	$117.00	$118.00	Oct 16	$0.11	$0.89	9%	8.09
$120.00	$121.00	$122.00	Oct 16	$0.10	$0.90	5%	9.00
$116.00	$117.00	$118.00	Oct 9	$0.14	$0.86	10%	6.14
$124.00	$125.00	$126.00	Oct 16	$0.10	$0.90	3%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$108.00	$109.00	$110.00	Oct 9	$0.08	$0.92	10%	11.50
$105.00	$106.00	$107.00	Oct 16	$0.14	$0.86	7%	6.14
$98.00	$99.00	$100.00	Oct 9	$0.12	$0.88	1%	7.33
$101.00	$102.00	$103.00	Oct 9	$0.13	$0.87	1%	6.69
$106.00	$107.00	$108.00	Oct 9	$0.18	$0.82	7%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.30, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$110.00	1:2	Oct 16	-$2.55	$1.45
$121.00	$125.00	1:2	Oct 23	-$0.30	$3.70
$127.00	$129.00	1:2	Oct 16	-$0.11	$1.89
$123.00	$124.00	1:2	Oct 9	-$0.09	$0.91
$129.00	$130.00	1:2	Oct 9	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$118.00	1:2	Oct 23	-$0.30	$7.70
$119.00	$114.00	1:2	Nov 13	-$1.80	$3.20
$112.00	$109.00	1:2	Oct 23	-$0.61	$2.39
$101.00	$95.00	1:2	Oct 30	-$0.32	$5.68
$100.00	$95.00	1:2	Oct 16	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.45%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Oct 30	$2.80	0.40	2.4%	2.45%	4.82%	--	20
$115.00	Oct 30	$3.50	0.47	0.6%	3.06%	3.68%	--	10
$118.00	Oct 30	$2.35	0.37	3.2%	2.06%	5.30%	2	19
$120.00	Oct 30	$1.85	0.30	5.0%	1.62%	6.61%	2	22
$115.00	Oct 23	$3.10	0.47	0.6%	2.71%	3.33%	1	--
$121.00	Oct 30	$1.60	0.27	5.9%	1.40%	7.27%	--	10
$115.00	Oct 16	$3.00	0.48	0.6%	2.62%	3.25%	15	16
$116.00	Oct 16	$2.55	0.43	1.5%	2.23%	3.73%	--	57
$117.00	Oct 16	$2.10	0.39	2.4%	1.84%	4.21%	3	123
$123.00	Oct 30	$1.15	0.22	7.6%	1.01%	8.63%	1	--

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 4,256

Total Puts 4,007

Put/Call Ratio 0.94

Net Difference 249

Prior's Put/Call Breakdown

Total Calls 8,875

Total Puts 10,616

Put/Call Ratio 1.20

Net Difference -1,741

Prior 7-Day Put/Call Summary

Total Calls 20,619

Total Puts 20,234

Average Put/Call Ratio 0.88

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