STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$114.19 +0.77%

(10/5 18:00) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 11:00)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 2,046

Calls: 1,437 (70%)

Puts: 609 (30%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: -55.59% (Calls)

Puts: -30.16% (Puts)

Prior 7-Day Total 49,116

Calls: 24,875 (51%)

Puts: 24,241 (49%)

Prior 7-Day Average 9,823

Calls: 3,553 (51%)

Puts: 3,463 (49%)

Current vs Prior 7-Day Avg -79.17%

Calls: -59.56%

Puts: -82.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $720.4K

Calls: $158.4K (22%)

Puts: $562.0K (78%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -88.43%

Puts: +115.06%

Prior 7-Day Total $14.62M

Calls: $6.64M (45%)

Puts: $7.98M (55%)

Prior 7-Day Average $2.92M

Calls: $948.0K (45%)

Puts: $1.14M (55%)

Current vs Prior 7-Day Avg -75.35%

Calls: -83.29%

Puts: -50.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.42

Prior 1.00

Current vs Prior -57.62%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -52.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 99,625

Calls: 54,452 (55%)

Puts: 45,173 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 467,825

Calls: 251,378 (54%)

Puts: 216,447 (46%)

Prior 7-Day Average 93,565

Calls: 50,275 (54%)

Puts: 43,289 (46%)

Current vs Prior 7-Day Avg +6.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.47% | 6.52%6.52% | 11.82%

Prior 6.37% | 7.51%6.91% | 11.72%

Current vs Prior -14.12% | -13.11%-5.61% | +0.83%

Prior 7-Day Avg 6.02% | 7.10%6.91% | 11.72%

Current vs 7-Day Avg -9.15% | -8.17%-5.61% | +0.83%

Prior 7-Day Eod 6.37% | 7.51%6.40% | 11.78%

Current vs 7-Day Eod -14.12% | -13.11%+1.97% | +0.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.28% | 28.00%

Calls: 13.33% | 22.22%

Puts: 9.23% | 33.77%

Prior 13.69% | 29.05%

Calls: 22.73% | 40.71%

Puts: 4.65% | 17.39%

Current vs Prior -17.60% | -3.61%

Prior 7-Day Avg 20.58% | 18.32%

Calls: 20.98% | 22.78%

Puts: 20.18% | 13.87%

Current vs 7-Day Avg -45.20% | +52.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($562.0K) vs calls ($158.4K). Extreme bullish P/C ratio of 0.42 - heavy call buying (1,437 calls vs 609 puts). P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	NEUTRAL	BULLISH
10:00	BEARISH	BULLISH	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 1 of results (avg 9.2%, best 9.2%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	3.10	3.40	$3.25	9.2%	9	0.53	114

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. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	18.40	20.70	$19.55	11.8%	--	0.96	11
$100.00	Oct 16	13.10	15.50	$14.30	16.8%	--	0.95	31
$101.00	Oct 16	12.10	14.50	$13.30	18.0%	--	0.94	28
$100.00	Nov 20	13.80	16.20	$15.00	16.0%	--	0.89	11
$105.00	Oct 16	9.00	10.80	$9.90	18.2%	--	0.87	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	19.90	22.30	$21.10	11.4%	--	1.00	88
$128.00	Oct 9	13.00	15.40	$14.20	16.9%	--	0.96	10
$129.00	Oct 9	13.30	16.30	$14.80	20.3%	--	0.96	11
$130.00	Oct 16	15.00	17.40	$16.20	14.8%	--	0.93	273
$127.00	Oct 9	12.00	14.40	$13.20	18.2%	--	0.93	15

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 1.8K, top 420)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.65	0.85	$0.75	26.7%	420	0.20	380
$121.00	Oct 9	0.50	0.70	$0.60	33.3%	374	0.17	644
$130.00	Nov 20	0.60	1.15	$0.88	62.5%	199	0.14	691
$125.00	Oct 9	0.20	0.25	$0.23	21.7%	53	0.07	478
$122.00	Oct 9	0.35	0.50	$0.43	34.9%	35	0.14	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	1.60	2.05	$1.83	24.6%	192	0.23	282
$108.00	Oct 9	0.60	0.95	$0.77	45.5%	47	0.19	121
$110.00	Oct 9	1.00	1.35	$1.18	29.7%	47	0.26	302
$98.00	Oct 9	0.00	0.10	$0.05	200.0%	40	0.02	11
$106.00	Oct 9	0.30	0.50	$0.40	50.0%	30	0.11	75

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 68.0%, max 98.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	66.0%	33.4%	98.0%	13	132
$115.00	Oct 9	Nov 20	66.1%	35.8%	84.5%	38	293
$113.00	Oct 9	Nov 6	64.0%	35.1%	82.3%	2	159
$120.00	Oct 9	Nov 20	60.0%	34.3%	74.8%	425	443
$112.00	Oct 9	Oct 30	63.6%	37.0%	72.2%	3	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	66.0%	33.4%	98.0%	47	595
$115.00	Oct 9	Nov 20	66.1%	35.8%	84.5%	9	618
$108.00	Oct 9	Oct 30	68.7%	38.8%	76.9%	47	139
$120.00	Oct 9	Nov 20	60.0%	34.3%	74.8%	--	253
$113.00	Oct 9	Oct 30	64.0%	37.3%	71.3%	4	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.33, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$128.00	Nov 6	$0.22	$2.78	$0.22	22%	12.64	$125.22
$110.00	$115.00	Nov 20	$2.45	$2.55	$2.45	63%	1.04	$112.45
$114.00	$115.00	Oct 16	$0.30	$0.70	$0.30	53%	2.33	$114.30
$116.00	$117.00	Oct 16	$0.22	$0.78	$0.22	44%	3.55	$116.22
$118.00	$120.00	Oct 30	$0.46	$1.54	$0.46	36%	3.35	$118.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$119.00	Oct 9	$0.30	$0.70	$0.30	80%	2.33	$119.70
$129.00	$128.00	Oct 9	$0.60	$0.40	$0.60	96%	0.67	$128.40
$110.00	$108.00	Oct 30	$0.38	$1.62	$0.38	35%	4.26	$109.62
$114.00	$113.00	Oct 16	$0.23	$0.77	$0.23	47%	3.35	$113.77
$123.00	$122.00	Oct 30	$0.60	$0.40	$0.60	74%	0.67	$122.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.90, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$130.00	Nov 6	$0.95	$0.95	$1.05	81%	0.90	$128.95
$116.00	$122.00	Nov 6	$2.50	$2.50	$3.50	56%	0.71	$118.50
$115.00	$116.00	Oct 16	$0.70	$0.70	$0.30	51%	2.33	$115.70
$124.00	$125.00	Oct 30	$0.37	$0.37	$0.63	80%	0.59	$124.37
$119.00	$120.00	Oct 9	$0.40	$0.40	$0.60	73%	0.67	$119.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$1.92	$1.92	$3.08	62%	0.62	$108.08
$113.00	$110.00	Oct 30	$1.52	$1.52	$1.48	54%	1.03	$111.48
$105.00	$104.00	Nov 6	$0.52	$0.52	$0.48	76%	1.08	$104.48
$107.00	$105.00	Oct 30	$0.73	$0.73	$1.27	74%	0.57	$106.27
$113.00	$112.00	Oct 16	$0.57	$0.57	$0.43	58%	1.33	$112.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.59, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$0.60	66.4%	43.2%
$116.00	Oct 9	Oct 16	$0.52	66.4%	43.7%
$118.00	Oct 9	Oct 16	$0.55	65.2%	44.1%
$112.00	Oct 9	Oct 16	$0.45	63.6%	44.5%
$117.00	Oct 9	Oct 16	$0.73	64.9%	45.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$0.63	66.4%	43.2%
$116.00	Oct 9	Oct 16	$0.65	66.4%	43.7%
$118.00	Oct 9	Oct 16	$0.35	65.2%	44.1%
$111.00	Oct 9	Oct 16	$0.47	65.1%	44.3%
$112.00	Oct 9	Oct 16	$0.58	63.6%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.82% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 9	$3.00	$2.50	$5.50	$108.50	$119.50	4.82%
$115.00	Oct 9	$2.48	$3.25	$5.73	$109.27	$120.73	5.02%
$113.00	Oct 9	$3.60	$2.17	$5.77	$107.23	$118.77	5.05%
$116.00	Oct 9	$2.08	$3.75	$5.83	$110.17	$121.83	5.11%
$112.00	Oct 9	$4.15	$1.75	$5.90	$106.10	$117.90	5.17%
$117.00	Oct 9	$1.65	$4.45	$6.10	$110.90	$123.10	5.34%
$111.00	Oct 9	$4.75	$1.45	$6.20	$104.80	$117.20	5.43%
$110.00	Oct 9	$5.35	$1.18	$6.53	$103.47	$116.53	5.72%
$114.00	Oct 16	$3.60	$3.13	$6.73	$107.27	$120.73	5.89%
$118.00	Oct 9	$1.35	$5.40	$6.75	$111.25	$124.75	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.86% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$95.00	Nov 20	$0.45	$0.53	$0.98	$94.02	$135.98
$130.00	$95.00	Nov 20	$0.88	$0.53	$1.41	$93.59	$131.41
$135.00	$100.00	Nov 20	$0.45	$1.05	$1.50	$98.50	$136.50
$130.00	$100.00	Nov 20	$0.88	$1.05	$1.93	$98.07	$131.93
$130.00	$104.00	Nov 6	$0.50	$1.43	$1.93	$102.07	$131.93
$130.00	$100.00	Nov 6	$0.50	$1.60	$2.10	$97.90	$132.10
$119.00	$110.00	Oct 9	$1.15	$1.18	$2.33	$107.67	$121.33
$125.00	$95.00	Nov 20	$1.60	$0.53	$2.13	$92.87	$127.13
$118.00	$110.00	Oct 9	$1.35	$1.18	$2.53	$107.47	$120.53
$135.00	$105.00	Nov 20	$0.45	$1.83	$2.28	$102.72	$137.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 2.77, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	128/130	Nov 6	$1.47	$0.53	58%	2.77	$103.53	$129.47
107/108	119/120	Oct 9	$0.67	$0.33	54%	2.03	$107.33	$119.67
104/105	119/120	Oct 9	$0.55	$0.45	63%	1.22	$104.45	$119.55
105/107	124/125	Oct 30	$1.10	$0.90	53%	1.22	$105.90	$125.10
107/108	127/128	Oct 9	$0.42	$0.58	74%	0.72	$107.58	$127.42
109/110	119/120	Oct 9	$0.68	$0.32	47%	2.12	$109.32	$119.68
104/105	127/128	Oct 9	$0.30	$0.70	83%	0.43	$104.70	$127.30
107/108	131/132	Oct 9	$0.40	$0.60	72%	0.67	$107.60	$131.40
107/108	123/124	Oct 9	$0.40	$0.60	71%	0.67	$107.60	$123.40
107/108	124/125	Oct 30	$0.59	$0.41	51%	1.44	$107.41	$124.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.40	$4.60	29%	11.50
$113.00	$115.00	$117.00	Oct 30	$0.05	$1.95	14%	39.00
$125.00	$130.00	$135.00	Nov 20	$0.29	$4.71	14%	16.24
$115.00	$120.00	$125.00	Nov 20	$0.75	$4.25	26%	5.67
$120.00	$125.00	$130.00	Nov 20	$0.58	$4.42	20%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.43	$4.57	29%	10.63
$125.00	$130.00	$135.00	Nov 20	$0.20	$4.80	14%	24.00
$95.00	$100.00	$105.00	Nov 20	$0.26	$4.74	16%	18.23
$115.00	$120.00	$125.00	Nov 20	$0.60	$4.40	26%	7.33
$110.00	$115.00	$120.00	Nov 20	$0.80	$4.20	28%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.51, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Nov 20	-$0.85	$4.15
$113.00	$117.00	1:2	Oct 23	-$0.85	$3.15
$120.00	$125.00	1:2	Nov 20	-$0.30	$4.70
$125.00	$130.00	1:2	Nov 20	-$0.16	$4.84
$121.00	$125.00	1:2	Oct 23	-$0.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$113.00	1:2	Oct 23	-$0.51	$4.49
$115.00	$110.00	1:2	Nov 20	-$1.40	$3.60
$105.00	$100.00	1:2	Nov 20	-$0.27	$4.73
$100.00	$95.00	1:2	Nov 20	-$0.01	$4.99
$113.00	$110.00	1:2	Oct 30	-$1.06	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.03%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$4.60	0.48	0.7%	4.03%	4.74%	14	43
$120.00	Nov 20	$2.50	0.34	5.1%	2.19%	7.28%	5	63
$115.00	Oct 30	$3.60	0.47	0.7%	3.15%	3.86%	--	10
$116.00	Nov 6	$3.10	0.44	1.6%	2.71%	4.30%	4	--
$120.00	Oct 30	$2.00	0.31	5.1%	1.75%	6.84%	--	24
$125.00	Nov 20	$1.35	0.22	9.5%	1.18%	10.65%	10	121
$115.00	Oct 16	$3.00	0.49	0.7%	2.63%	3.34%	1	27
$117.00	Oct 23	$2.20	0.40	2.5%	1.93%	4.39%	--	18
$117.00	Oct 30	$2.20	0.40	2.5%	1.93%	4.39%	--	20
$121.00	Oct 30	$1.35	0.28	6.0%	1.18%	7.15%	--	10

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 1,437

Total Puts 609

Put/Call Ratio 0.42

Net Difference 828

Prior's Put/Call Breakdown

Total Calls 3,236

Total Puts 872

Put/Call Ratio 1.00

Net Difference 2,364

Prior 7-Day Put/Call Summary

Total Calls 24,875

Total Puts 24,241

Average Put/Call Ratio 0.89

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