STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$114.77 +1.29%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (12:00pm)

▶ (10/6 13:00)

◀ 10/6 12:00 ▶

Option Volume

Detail

ℹ

Current (10/06 12:00pm) 5,687

Calls: 3,972 (70%)

Puts: 1,715 (30%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +22.74% (Calls)

Puts: +96.67% (Puts)

Prior 7-Day Total 54,899

Calls: 28,872 (53%)

Puts: 26,027 (47%)

Prior 7-Day Average 7,842

Calls: 4,124 (53%)

Puts: 3,718 (47%)

Current vs Prior 7-Day Avg -27.49%

Calls: -3.70%

Puts: -53.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 12:00pm) $1.58M

Calls: $807.9K (51%)

Puts: $771.6K (49%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -40.97%

Puts: +195.26%

Prior 7-Day Total $16.41M

Calls: $7.16M (44%)

Puts: $9.25M (56%)

Prior 7-Day Average $2.34M

Calls: $1.02M (44%)

Puts: $1.32M (56%)

Current vs Prior 7-Day Avg -32.63%

Calls: -21.07%

Puts: -41.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:00pm) 0.43

Prior 1.00

Current vs Prior -56.82%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -43.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 12:00pm) 99,625

Calls: 54,452 (55%)

Puts: 45,173 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 667,075

Calls: 360,282 (54%)

Puts: 306,793 (46%)

Prior 7-Day Average 95,296

Calls: 51,468 (54%)

Puts: 43,827 (46%)

Current vs Prior 7-Day Avg +4.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.47% | 6.49%6.49% | 11.76%

Prior 5.47% | 6.91%6.91% | 11.72%

Current vs Prior +0.06% | -6.09%-6.09% | +0.32%

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

Current vs 7-Day Avg -9.17% | -8.64%-6.09% | +0.32%

Prior 7-Day Eod 5.47% | 6.91%6.40% | 11.78%

Current vs 7-Day Eod +0.06% | -6.09%+1.45% | -0.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.43% | 14.83%

Calls: 6.25% | 12.99%

Puts: 14.61% | 16.67%

Prior 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Current vs Prior -56.21% | -33.59%

Prior 7-Day Avg 21.23% | 19.12%

Calls: 20.06% | 20.89%

Puts: 22.39% | 17.36%

Current vs 7-Day Avg -50.87% | -22.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (3,972 calls vs 1,715 puts). P/C ratio dropping 57% - 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 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
12:00	BULLISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	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 15 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 9	3.10	3.30	$3.20	6.2%	115	0.55	107
$110.00	Oct 23	6.60	7.20	$6.90	8.7%	1	0.69	--
$110.00	Oct 16	6.10	6.70	$6.40	9.4%	1	0.72	20
$112.00	Oct 16	4.90	5.40	$5.15	9.7%	--	0.64	58
$101.00	Oct 16	13.30	14.70	$14.00	10.0%	--	0.93	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	12.10	12.70	$12.40	4.8%	--	0.77	125
$109.00	Oct 9	0.75	0.80	$0.78	6.4%	49	0.20	59
$125.00	Oct 16	10.50	11.20	$10.85	6.5%	8	0.88	476
$120.00	Nov 20	8.40	9.00	$8.70	6.9%	--	0.64	211
$124.00	Oct 9	9.20	9.90	$9.55	7.3%	--	0.90	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.88, cheapest $0.78)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.85	1.00	$0.93	16.1%	688	0.23	380
$130.00	Nov 20	0.85	1.00	$0.93	16.1%	199	0.14	691

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	0.75	0.80	$0.78	6.4%	49	0.20	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.73, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	18.80	21.00	$19.90	11.1%	--	0.96	11
$100.00	Oct 16	13.50	15.70	$14.60	15.1%	--	0.94	31
$101.00	Oct 16	13.30	14.70	$14.00	10.0%	--	0.93	28
$100.00	Nov 20	14.20	16.20	$15.20	13.2%	--	0.91	11
$105.00	Oct 16	8.90	10.80	$9.85	19.3%	--	0.88	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	19.90	22.20	$21.05	10.9%	--	0.97	88
$128.00	Oct 9	12.80	15.40	$14.10	18.4%	--	0.97	10
$130.00	Oct 16	14.80	16.70	$15.75	12.1%	--	0.95	273
$127.00	Oct 9	12.10	13.60	$12.85	11.7%	--	0.95	15
$130.00	Oct 9	15.00	17.40	$16.20	14.8%	--	0.94	43

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 4.8K, top 688)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.85	1.00	$0.93	16.1%	688	0.23	380
$121.00	Oct 9	0.65	0.80	$0.73	20.5%	481	0.19	644
$117.00	Oct 16	2.20	2.65	$2.42	18.6%	307	0.41	123
$130.00	Nov 20	0.85	1.00	$0.93	16.1%	199	0.14	691
$125.00	Oct 9	0.20	0.30	$0.25	40.0%	191	0.08	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.00	1.10	$1.05	9.5%	194	0.24	302
$105.00	Nov 20	1.70	2.00	$1.85	16.2%	194	0.23	282
$106.00	Oct 9	0.30	0.40	$0.35	28.6%	104	0.10	75
$105.00	Oct 9	0.20	0.30	$0.25	40.0%	100	0.08	525
$108.00	Oct 9	0.55	0.75	$0.65	30.8%	99	0.17	121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 77.5%, max 105.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	65.7%	31.9%	105.6%	76	132
$122.00	Oct 9	Nov 6	64.0%	32.9%	94.7%	133	154
$115.00	Oct 9	Nov 20	67.3%	34.7%	93.9%	161	293
$118.00	Oct 9	Nov 13	67.3%	35.3%	90.8%	102	178
$120.00	Oct 9	Nov 20	65.7%	34.9%	88.5%	700	443

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	65.7%	31.9%	105.6%	194	595
$108.00	Oct 9	Oct 30	67.1%	34.4%	95.0%	100	139
$122.00	Oct 9	Nov 6	64.0%	32.9%	94.7%	--	273
$115.00	Oct 9	Nov 20	67.3%	34.7%	93.9%	39	618
$120.00	Oct 9	Nov 20	65.7%	34.9%	88.5%	5	253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 2.33, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$106.00	Oct 16	$0.45	$0.55	$0.45	88%	1.22	$105.45
$125.00	$128.00	Nov 6	$0.18	$2.82	$0.18	22%	15.67	$125.18
$100.00	$101.00	Oct 16	$0.60	$0.40	$0.60	94%	0.67	$100.60
$110.00	$111.00	Oct 9	$0.40	$0.60	$0.40	76%	1.50	$110.40
$110.00	$112.00	Oct 30	$1.00	$1.00	$1.00	66%	1.00	$111.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$123.00	Oct 9	$0.30	$0.70	$0.30	90%	2.33	$123.70
$129.00	$128.00	Oct 9	$0.40	$0.60	$0.40	93%	1.50	$128.60
$123.00	$122.00	Oct 30	$0.35	$0.65	$0.35	73%	1.86	$122.65
$118.00	$117.00	Oct 16	$0.25	$0.75	$0.25	64%	3.00	$117.75
$110.00	$107.00	Nov 13	$0.62	$2.38	$0.62	36%	3.84	$109.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 1.50, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$130.00	Nov 6	$0.85	$0.85	$1.15	82%	0.74	$128.85
$116.00	$122.00	Nov 6	$2.40	$2.40	$3.60	56%	0.67	$118.40
$118.00	$120.00	Oct 30	$0.95	$0.95	$1.05	63%	0.90	$118.95
$132.00	$133.00	Oct 9	$0.30	$0.30	$0.70	90%	0.43	$132.30
$120.00	$125.00	Nov 20	$1.50	$1.50	$3.50	65%	0.43	$121.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$105.00	Oct 30	$1.20	$1.20	$0.80	72%	1.50	$105.80
$110.00	$108.00	Oct 30	$1.08	$1.08	$0.92	64%	1.17	$108.92
$109.00	$102.00	Oct 23	$1.12	$1.12	$5.88	74%	0.19	$107.88
$110.00	$105.00	Nov 20	$1.55	$1.55	$3.45	64%	0.45	$108.45
$110.00	$109.00	Oct 16	$0.46	$0.46	$0.54	72%	0.85	$109.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.60, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 9	Oct 16	$0.54	68.3%	45.2%
$118.00	Oct 9	Oct 16	$0.53	67.3%	44.6%
$116.00	Oct 9	Oct 16	$0.65	69.3%	46.8%
$112.00	Oct 9	Oct 16	$0.55	66.1%	44.7%
$115.00	Oct 9	Oct 16	$0.70	67.3%	46.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 9	Oct 16	$0.75	68.3%	45.2%
$118.00	Oct 9	Oct 16	$0.50	67.3%	44.6%
$116.00	Oct 9	Oct 16	$0.55	69.3%	46.8%
$112.00	Oct 9	Oct 16	$0.54	66.1%	44.7%
$115.00	Oct 9	Oct 16	$0.52	67.3%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 4.99% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 9	$3.20	$2.53	$5.73	$108.27	$119.73	4.99%
$115.00	Oct 9	$2.65	$3.08	$5.73	$109.27	$120.73	4.99%
$113.00	Oct 9	$3.75	$2.00	$5.75	$107.25	$118.75	5.01%
$116.00	Oct 9	$2.30	$3.55	$5.85	$110.15	$121.85	5.10%
$117.00	Oct 9	$1.88	$4.30	$6.18	$110.82	$123.18	5.38%
$112.00	Oct 9	$4.60	$1.68	$6.28	$105.72	$118.28	5.47%
$118.00	Oct 9	$1.50	$4.80	$6.30	$111.70	$124.30	5.49%
$119.00	Oct 9	$1.25	$5.35	$6.60	$112.40	$125.60	5.75%
$111.00	Oct 9	$5.30	$1.35	$6.65	$104.35	$117.65	5.79%
$110.00	Oct 9	$5.70	$1.05	$6.75	$103.25	$116.75	5.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.85% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$95.00	Nov 6	$0.55	$0.43	$0.98	$94.02	$130.98
$135.00	$95.00	Nov 20	$0.53	$0.60	$1.13	$93.87	$136.13
$130.00	$100.00	Nov 6	$0.55	$0.73	$1.28	$98.72	$131.28
$135.00	$100.00	Nov 20	$0.53	$0.95	$1.48	$98.52	$136.48
$130.00	$95.00	Nov 20	$0.93	$0.60	$1.53	$93.47	$131.53
$130.00	$100.00	Nov 20	$0.93	$0.95	$1.88	$98.12	$131.88
$130.00	$104.00	Nov 6	$0.55	$1.23	$1.78	$102.22	$131.78
$130.00	$105.00	Nov 6	$0.55	$1.27	$1.82	$103.18	$131.82
$128.00	$95.00	Nov 6	$1.40	$0.43	$1.83	$93.17	$129.83
$122.00	$95.00	Nov 6	$1.40	$0.43	$1.83	$93.17	$123.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 4.13, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/107	122/124	Oct 30	$1.61	$0.39	47%	4.13	$105.39	$123.61
105/107	124/125	Oct 30	$1.49	$0.51	52%	2.92	$105.51	$125.49
105/107	120/121	Oct 30	$1.40	$0.60	42%	2.33	$105.60	$121.40
105/107	121/122	Oct 30	$1.30	$0.70	45%	1.86	$105.70	$122.30
109/110	121/122	Oct 16	$0.73	$0.27	47%	2.70	$109.27	$121.73
109/110	122/123	Oct 16	$0.69	$0.31	51%	2.23	$109.31	$122.69
109/110	124/125	Oct 16	$0.59	$0.41	57%	1.44	$109.41	$124.59
109/110	119/120	Oct 16	$0.76	$0.24	40%	3.17	$109.24	$119.76
109/110	123/124	Oct 16	$0.58	$0.42	54%	1.38	$109.42	$123.58
109/110	120/121	Oct 16	$0.64	$0.36	44%	1.78	$109.36	$120.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.35	$4.65	27%	13.29
$125.00	$130.00	$135.00	Nov 20	$0.27	$4.73	14%	17.52
$123.00	$124.00	$125.00	Oct 9	$0.05	$0.95	4%	19.00
$121.00	$122.00	$123.00	Oct 9	$0.07	$0.93	7%	13.29
$117.00	$118.00	$119.00	Oct 16	$0.09	$0.91	9%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.60	$4.40	28%	7.33
$105.00	$110.00	$115.00	Nov 20	$0.80	$4.20	28%	5.25
$100.00	$105.00	$110.00	Nov 20	$0.65	$4.35	23%	6.69
$119.00	$120.00	$121.00	Oct 9	$0.05	$0.95	9%	19.00
$109.00	$111.00	$113.00	Oct 23	$0.17	$1.83	16%	10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.30, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.30	$9.70
$120.00	$125.00	1:2	Nov 20	-$0.10	$4.90
$115.00	$120.00	1:2	Nov 20	-$1.25	$3.75
$110.00	$115.00	1:2	Nov 20	-$2.15	$2.85
$125.00	$130.00	1:2	Nov 20	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Nov 20	-$1.05	$3.95
$110.00	$105.00	1:2	Nov 20	-$0.30	$4.70
$105.00	$100.00	1:2	Nov 20	-$0.05	$4.95
$104.00	$100.00	1:2	Nov 6	-$0.23	$3.77
$100.00	$95.00	1:2	Nov 6	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.53%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$2.90	0.35	4.6%	2.53%	7.08%	12	63
$115.00	Nov 20	$4.60	0.49	0.2%	4.01%	4.21%	15	43
$118.00	Nov 13	$2.90	0.39	2.8%	2.53%	5.34%	1	--
$115.00	Nov 13	$4.00	0.48	0.2%	3.49%	3.69%	2	--
$115.00	Oct 30	$3.60	0.47	0.2%	3.14%	3.34%	1	10
$125.00	Nov 20	$1.40	0.22	8.9%	1.22%	10.13%	12	121
$116.00	Oct 23	$3.00	0.46	1.1%	2.61%	3.69%	13	3
$117.00	Oct 30	$2.60	0.41	1.9%	2.27%	4.21%	--	20
$116.00	Nov 6	$2.90	0.44	1.1%	2.53%	3.60%	4	--
$118.00	Oct 30	$2.15	0.37	2.8%	1.87%	4.69%	--	21

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 3,972

Total Puts 1,715

Put/Call Ratio 0.43

Net Difference 2,257

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 28,872

Total Puts 26,027

Average Put/Call Ratio 0.76

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