STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$116.24 +2.58%

(10/6 12:00) ◀

Tuesday, October 6, 2026 (1:00pm)

▶ (10/6 14:00)

◀ 10/6 13:00 ▶

Option Volume

Detail

ℹ

Current (10/06 1:00pm) 8,707

Calls: 5,926 (68%)

Puts: 2,781 (32%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +83.13% (Calls)

Puts: +218.92% (Puts)

Prior 7-Day Total 58,540

Calls: 31,407 (54%)

Puts: 27,133 (46%)

Prior 7-Day Average 8,362

Calls: 4,486 (54%)

Puts: 3,876 (46%)

Current vs Prior 7-Day Avg +4.12%

Calls: +32.08%

Puts: -28.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 1:00pm) $2.78M

Calls: $1.45M (52%)

Puts: $1.33M (48%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: +5.63%

Puts: +410.62%

Prior 7-Day Total $17.27M

Calls: $7.81M (45%)

Puts: $9.46M (55%)

Prior 7-Day Average $2.47M

Calls: $1.12M (45%)

Puts: $1.35M (55%)

Current vs Prior 7-Day Avg +12.67%

Calls: +29.49%

Puts: -1.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 1:00pm) 0.47

Prior 1.00

Current vs Prior -53.07%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -38.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 1:00pm) 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 5.57% | 6.58%6.58% | 11.74%

Prior 5.47% | 6.91%6.91% | 11.72%

Current vs Prior +1.94% | -4.79%-4.79% | +0.16%

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

Current vs 7-Day Avg -7.47% | -7.37%-4.79% | +0.16%

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

Current vs 7-Day Eod +1.94% | -4.79%+2.86% | -0.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.84% | 16.85%

Calls: 15.10% | 13.70%

Puts: 28.57% | 20.00%

Prior 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Current vs Prior -8.31% | -24.54%

Prior 7-Day Avg 21.23% | 19.12%

Calls: 20.06% | 20.89%

Puts: 22.39% | 17.36%

Current vs 7-Day Avg +2.87% | -11.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (5,926 calls vs 2,781 puts). P/C ratio dropping 53% - 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
13:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 9.2%, best 8.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 16	5.10	5.60	$5.35	9.3%	15	0.65	79
$117.00	Oct 9	2.45	2.70	$2.58	9.7%	63	0.46	173
$115.00	Oct 30	4.80	5.30	$5.05	9.9%	1	0.54	10

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	10.80	11.70	$11.25	8.0%	--	0.73	125

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. 74 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	19.60	22.40	$21.00	13.3%	--	0.97	11
$100.00	Oct 16	14.30	16.90	$15.60	16.7%	--	0.95	31
$101.00	Oct 16	13.70	16.20	$14.95	16.7%	--	0.93	28
$100.00	Nov 20	14.90	17.60	$16.25	16.6%	--	0.93	11
$102.00	Oct 30	12.80	16.00	$14.40	22.2%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	18.40	20.80	$19.60	12.2%	--	0.97	88
$130.00	Oct 16	13.30	16.20	$14.75	19.7%	1	0.95	273
$129.00	Oct 9	12.60	15.10	$13.85	18.1%	--	0.94	11
$128.00	Oct 9	11.40	13.50	$12.45	16.9%	--	0.93	10
$127.00	Oct 9	10.50	12.90	$11.70	20.5%	--	0.93	15

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 7.1K, top 978)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	1.20	1.40	$1.30	15.4%	978	0.30	380
$121.00	Oct 9	0.95	1.20	$1.08	23.1%	675	0.26	644
$125.00	Oct 9	0.25	0.45	$0.35	57.1%	366	0.11	478
$117.00	Oct 16	2.80	3.40	$3.10	19.4%	358	0.47	123
$130.00	Nov 20	1.10	1.45	$1.27	27.6%	206	0.17	691

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.60	0.90	$0.75	40.0%	333	0.19	302
$105.00	Nov 20	1.45	1.85	$1.65	24.2%	196	0.20	282
$108.00	Oct 9	0.35	0.60	$0.48	52.1%	155	0.12	121
$105.00	Oct 9	0.15	0.25	$0.20	50.0%	120	0.06	525
$106.00	Oct 9	0.15	0.30	$0.22	68.2%	116	0.07	75

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 82.0%, max 128.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	70.1%	31.9%	120.0%	186	293
$110.00	Oct 9	Nov 20	66.5%	33.0%	101.6%	77	132
$117.00	Oct 9	Nov 13	69.1%	36.1%	91.6%	65	173
$120.00	Oct 9	Nov 20	65.8%	34.9%	88.6%	993	443
$121.00	Oct 9	Nov 13	66.8%	35.7%	86.9%	677	644

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 9	Nov 13	65.4%	28.6%	128.2%	56	219
$115.00	Oct 9	Nov 20	70.1%	31.9%	120.0%	90	618
$114.00	Oct 9	Nov 13	65.4%	31.1%	110.3%	51	35
$110.00	Oct 9	Nov 20	66.5%	33.0%	101.6%	333	595
$120.00	Oct 9	Nov 20	65.8%	34.9%	88.6%	19	253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 1.86, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$112.00	Oct 30	$0.70	$1.30	$0.70	73%	1.86	$110.70
$124.00	$130.00	Nov 13	$0.58	$5.42	$0.58	27%	9.34	$124.58
$113.00	$116.00	Nov 6	$1.20	$1.80	$1.20	60%	1.50	$114.20
$110.00	$113.00	Oct 23	$1.70	$1.30	$1.70	75%	0.76	$111.70
$112.00	$113.00	Oct 16	$0.30	$0.70	$0.30	70%	2.33	$112.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$110.00	Nov 13	$0.42	$2.58	$0.42	42%	6.14	$112.58
$125.00	$123.00	Oct 16	$1.15	$0.85	$1.15	84%	0.74	$123.85
$125.00	$124.00	Oct 9	$0.45	$0.55	$0.45	88%	1.22	$124.55
$116.00	$115.00	Oct 30	$0.15	$0.85	$0.15	49%	5.67	$115.85
$119.00	$117.00	Oct 30	$0.80	$1.20	$0.80	60%	1.50	$118.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$135.00	Oct 30	$0.80	$0.80	$2.20	84%	0.36	$132.80
$122.00	$124.00	Oct 30	$1.05	$1.05	$0.95	67%	1.11	$123.05
$128.00	$130.00	Nov 6	$0.72	$0.72	$1.28	81%	0.56	$128.72
$118.00	$121.00	Nov 13	$1.52	$1.52	$1.48	57%	1.03	$119.52
$132.00	$135.00	Oct 23	$0.38	$0.38	$2.62	89%	0.15	$132.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$107.00	Nov 13	$1.50	$1.50	$1.50	66%	1.00	$108.50
$113.00	$110.00	Oct 30	$1.45	$1.45	$1.55	61%	0.94	$111.55
$109.00	$104.00	Oct 23	$1.15	$1.15	$3.85	75%	0.30	$107.85
$114.00	$113.00	Nov 13	$0.85	$0.85	$0.15	54%	5.67	$113.15
$115.00	$113.00	Oct 30	$1.25	$1.25	$0.75	54%	1.67	$113.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.57, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 9	Oct 16	$0.57	70.5%	45.8%
$116.00	Oct 9	Oct 16	$0.67	68.6%	44.9%
$117.00	Oct 9	Oct 16	$0.52	69.1%	45.5%
$115.00	Oct 9	Oct 16	$0.55	70.1%	46.7%
$114.00	Oct 9	Oct 16	$0.70	65.4%	45.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 9	Oct 16	$0.35	69.9%	45.8%
$116.00	Oct 9	Oct 16	$0.45	68.6%	44.9%
$117.00	Oct 9	Oct 16	$0.50	69.1%	45.5%
$115.00	Oct 9	Oct 16	$0.52	70.1%	46.7%
$120.00	Oct 9	Oct 16	$0.60	65.8%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.10% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 9	$2.98	$2.95	$5.93	$110.07	$121.93	5.10%
$114.00	Oct 9	$4.15	$1.90	$6.05	$107.95	$120.05	5.20%
$117.00	Oct 9	$2.58	$3.50	$6.08	$110.92	$123.08	5.23%
$115.00	Oct 9	$3.60	$2.53	$6.13	$108.87	$121.13	5.27%
$119.00	Oct 9	$1.60	$4.60	$6.20	$112.80	$125.20	5.33%
$113.00	Oct 9	$4.70	$1.53	$6.23	$106.77	$119.23	5.36%
$118.00	Oct 9	$2.13	$4.10	$6.23	$111.77	$124.23	5.36%
$120.00	Oct 9	$1.30	$5.25	$6.55	$113.45	$126.55	5.63%
$112.00	Oct 9	$5.50	$1.23	$6.73	$105.27	$118.73	5.79%
$116.00	Oct 16	$3.65	$3.40	$7.05	$108.95	$123.05	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.95% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$95.00	Nov 6	$0.63	$0.48	$1.11	$93.89	$131.11
$130.00	$100.00	Nov 6	$0.63	$0.63	$1.26	$98.74	$131.26
$135.00	$95.00	Nov 20	$0.80	$0.53	$1.33	$93.67	$136.33
$135.00	$100.00	Nov 20	$0.80	$0.83	$1.63	$98.37	$136.63
$130.00	$104.00	Nov 6	$0.63	$1.10	$1.73	$102.27	$131.73
$130.00	$95.00	Nov 20	$1.27	$0.53	$1.80	$93.20	$131.80
$130.00	$105.00	Nov 6	$0.63	$1.27	$1.90	$103.10	$131.90
$128.00	$95.00	Nov 6	$1.35	$0.48	$1.83	$93.17	$129.83
$128.00	$100.00	Nov 6	$1.35	$0.63	$1.98	$98.02	$129.98
$130.00	$100.00	Nov 20	$1.27	$0.83	$2.10	$97.90	$132.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 2.33, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
103/105	122/124	Oct 30	$1.40	$0.60	51%	2.33	$103.60	$123.40
105/106	122/124	Oct 30	$1.43	$0.57	48%	2.51	$104.57	$123.43
101/103	122/124	Oct 30	$1.27	$0.73	56%	1.74	$101.73	$123.27
106/107	122/124	Oct 30	$1.40	$0.60	45%	2.33	$105.60	$123.40
101/102	121/122	Oct 23	$0.68	$0.32	58%	2.12	$101.32	$121.68
108/110	122/124	Oct 30	$1.45	$0.55	39%	2.64	$108.55	$123.45
100/101	126/127	Oct 16	$0.43	$0.57	78%	0.75	$100.57	$126.43
103/105	132/135	Oct 30	$1.15	$1.85	68%	0.62	$103.85	$133.15
101/103	132/135	Oct 30	$1.02	$1.98	73%	0.52	$101.98	$133.02
105/106	124/125	Oct 30	$0.64	$0.36	56%	1.78	$105.36	$124.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.48	$4.52	27%	9.42
$125.00	$130.00	$135.00	Nov 20	$0.29	$4.71	14%	16.24
$121.00	$122.00	$123.00	Oct 16	$0.07	$0.93	8%	13.29
$119.00	$120.00	$121.00	Oct 9	$0.08	$0.92	9%	11.50
$118.00	$119.00	$120.00	Oct 23	$0.08	$0.92	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.55	$4.45	26%	8.09
$105.00	$110.00	$115.00	Nov 20	$0.65	$4.35	27%	6.69
$110.00	$115.00	$120.00	Nov 20	$0.75	$4.25	28%	5.67
$114.00	$116.00	$118.00	Oct 23	$0.15	$1.85	16%	12.33
$116.00	$118.00	$120.00	Oct 23	$0.15	$1.85	15%	12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.35, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$1.35	$8.65
$102.00	$110.00	1:2	Oct 30	-$0.80	$7.20
$120.00	$125.00	1:2	Nov 20	-$0.41	$4.59
$116.00	$120.00	1:2	Nov 6	-$0.64	$3.36
$115.00	$120.00	1:2	Nov 20	-$1.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$120.00	1:2	Oct 23	-$0.70	$5.30
$110.00	$105.00	1:2	Nov 20	-$0.25	$4.75
$115.00	$110.00	1:2	Nov 20	-$1.00	$4.00
$110.00	$107.00	1:2	Nov 13	-$0.13	$2.87
$105.00	$100.00	1:2	Nov 20	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.92%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.40	0.39	3.2%	2.92%	6.16%	15	63
$118.00	Nov 13	$3.60	0.43	1.5%	3.10%	4.61%	1	--
$125.00	Nov 20	$1.75	0.26	7.5%	1.51%	9.04%	62	121
$117.00	Nov 13	$3.50	0.45	0.7%	3.01%	3.66%	2	--
$121.00	Nov 13	$2.15	0.34	4.1%	1.85%	5.94%	2	--
$118.00	Oct 30	$2.90	0.44	1.5%	2.49%	4.01%	--	21
$117.00	Oct 30	$3.30	0.47	0.7%	2.84%	3.49%	--	20
$120.00	Oct 30	$2.20	0.37	3.2%	1.89%	5.13%	18	24
$117.00	Oct 23	$3.20	0.48	0.7%	2.75%	3.41%	--	18
$121.00	Oct 30	$2.00	0.33	4.1%	1.72%	5.82%	20	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 5,926

Total Puts 2,781

Put/Call Ratio 0.47

Net Difference 3,145

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 31,407

Total Puts 27,133

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