STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$115.67 +2.08%

(10/6 13:00) ◀

Tuesday, October 6, 2026 (2:00pm)

▶ (10/6 14:05)

◀ 10/6 14:00 ▶

Option Volume

Detail

ℹ

Current (10/06 2:00pm) 10,912

Calls: 7,518 (69%)

Puts: 3,394 (31%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +132.32% (Calls)

Puts: +289.22% (Puts)

Prior 7-Day Total 63,510

Calls: 34,773 (55%)

Puts: 28,737 (45%)

Prior 7-Day Average 9,072

Calls: 4,967 (55%)

Puts: 4,105 (45%)

Current vs Prior 7-Day Avg +20.27%

Calls: +51.34%

Puts: -17.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:00pm) $3.26M

Calls: $1.78M (55%)

Puts: $1.48M (45%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: +30.01%

Puts: +466.83%

Prior 7-Day Total $18.97M

Calls: $8.89M (47%)

Puts: $10.09M (53%)

Prior 7-Day Average $2.71M

Calls: $1.27M (47%)

Puts: $1.44M (53%)

Current vs Prior 7-Day Avg +20.28%

Calls: +40.09%

Puts: +2.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:00pm) 0.45

Prior 1.00

Current vs Prior -54.86%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -40.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 2:00pm) 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% | 6.53%6.53% | 11.97%

Prior 5.47% | 6.91%6.91% | 11.72%

Current vs Prior +0.07% | -5.57%-5.57% | +2.12%

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

Current vs 7-Day Avg -9.16% | -8.13%-5.57% | +2.12%

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

Current vs 7-Day Eod +0.07% | -5.57%+2.01% | +1.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.24% | 11.88%

Calls: 15.38% | 12.66%

Puts: 21.10% | 11.11%

Prior 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Current vs Prior -23.43% | -46.80%

Prior 7-Day Avg 21.23% | 19.12%

Calls: 20.06% | 20.89%

Puts: 22.39% | 17.36%

Current vs 7-Day Avg -14.08% | -37.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (7,518 calls vs 3,394 puts). P/C ratio dropping 55% - 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
14:00	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.1%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 9	2.60	2.75	$2.68	5.6%	273	0.48	260
$117.00	Oct 16	2.80	3.00	$2.90	6.9%	614	0.45	123
$112.00	Oct 9	4.90	5.30	$5.10	7.8%	21	0.70	52
$120.00	Oct 16	1.65	1.80	$1.73	8.7%	182	0.32	286
$116.00	Oct 16	3.20	3.50	$3.35	9.0%	32	0.50	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	11.50	12.10	$11.80	5.1%	10	0.74	125
$120.00	Nov 20	7.90	8.60	$8.25	8.5%	--	0.62	211
$121.00	Oct 16	6.50	7.10	$6.80	8.8%	--	0.71	12
$114.00	Oct 16	2.50	2.75	$2.63	9.5%	43	0.41	33
$115.00	Nov 20	5.00	5.50	$5.25	9.5%	4	0.48	504

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 16	0.75	0.90	$0.83	18.1%	16	0.18	12

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 16	0.80	0.95	$0.88	17.0%	8	0.18	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	19.80	22.60	$21.20	13.2%	--	0.96	11
$100.00	Oct 16	14.70	17.20	$15.95	15.7%	--	0.94	31
$101.00	Oct 16	13.80	16.20	$15.00	16.0%	--	0.93	28
$102.00	Oct 30	13.20	15.90	$14.55	18.6%	1	0.92	--
$100.00	Nov 20	15.30	17.80	$16.55	15.1%	--	0.90	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	18.50	20.60	$19.55	10.7%	--	0.97	88
$130.00	Oct 9	13.10	15.90	$14.50	19.3%	--	0.96	43
$128.00	Oct 9	11.10	14.70	$12.90	27.9%	--	0.95	10
$130.00	Oct 16	13.40	15.60	$14.50	15.2%	1	0.95	273
$129.00	Oct 9	12.40	14.70	$13.55	17.0%	--	0.94	11

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 8.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	1.05	1.20	$1.13	13.3%	1.1K	0.27	380
$121.00	Oct 9	0.80	1.00	$0.90	22.2%	790	0.23	644
$117.00	Oct 16	2.80	3.00	$2.90	6.9%	614	0.45	123
$125.00	Oct 9	0.30	0.40	$0.35	28.6%	442	0.10	478
$116.00	Oct 9	2.60	2.75	$2.68	5.6%	273	0.48	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.70	0.90	$0.80	25.0%	357	0.21	302
$105.00	Nov 20	1.55	1.95	$1.75	22.9%	197	0.21	282
$108.00	Oct 9	0.40	0.50	$0.45	22.2%	191	0.13	121
$107.00	Oct 9	0.30	0.40	$0.35	28.6%	179	0.10	58
$105.00	Oct 9	0.15	0.20	$0.18	27.8%	165	0.06	525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 83.9%, max 117.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	67.1%	31.9%	110.0%	204	293
$110.00	Oct 9	Nov 20	67.0%	32.6%	105.2%	77	132
$120.00	Oct 9	Nov 20	65.4%	34.1%	91.7%	1.2K	443
$117.00	Oct 9	Nov 13	69.6%	36.3%	91.6%	70	173
$122.00	Oct 9	Nov 6	67.9%	35.9%	88.9%	176	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 9	Nov 13	67.9%	31.2%	117.8%	73	219
$114.00	Oct 9	Nov 13	67.2%	31.6%	112.7%	71	35
$115.00	Oct 9	Nov 20	67.1%	31.9%	110.0%	125	618
$110.00	Oct 9	Nov 20	67.0%	32.6%	105.2%	366	595
$120.00	Oct 9	Nov 20	65.4%	34.1%	91.7%	19	253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 9.00, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$116.00	Nov 6	$0.10	$0.90	$0.10	53%	9.00	$115.10
$120.00	$122.00	Nov 6	$0.38	$1.62	$0.38	37%	4.26	$120.38
$112.00	$113.00	Oct 30	$0.35	$0.65	$0.35	63%	1.86	$112.35
$110.00	$112.00	Oct 16	$1.20	$0.80	$1.20	75%	0.67	$111.20
$119.00	$120.00	Oct 30	$0.12	$0.88	$0.12	38%	7.33	$119.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$110.00	Nov 13	$0.70	$2.30	$0.70	42%	3.29	$112.30
$129.00	$128.00	Oct 9	$0.65	$0.35	$0.65	94%	0.54	$128.35
$119.00	$118.00	Oct 30	$0.30	$0.70	$0.30	62%	2.33	$118.70
$123.00	$122.00	Oct 30	$0.55	$0.45	$0.55	73%	0.82	$122.45
$119.00	$118.00	Oct 16	$0.45	$0.55	$0.45	64%	1.22	$118.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 1.03, avg 0.43)

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	85%	0.36	$132.80
$122.00	$124.00	Nov 6	$1.00	$1.00	$1.00	68%	1.00	$123.00
$128.00	$130.00	Nov 6	$0.72	$0.72	$1.28	80%	0.56	$128.72
$116.00	$120.00	Nov 6	$2.07	$2.07	$1.93	50%	1.07	$118.07
$131.00	$132.00	Oct 9	$0.28	$0.28	$0.72	92%	0.39	$131.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$107.00	Nov 13	$1.52	$1.52	$1.48	66%	1.03	$108.48
$107.00	$106.00	Oct 30	$0.74	$0.74	$0.26	75%	2.85	$106.26
$114.00	$105.00	Nov 6	$2.58	$2.58	$6.42	57%	0.40	$111.42
$105.00	$103.00	Oct 30	$0.48	$0.48	$1.52	82%	0.32	$104.52
$110.00	$109.00	Oct 16	$0.42	$0.42	$0.58	75%	0.72	$109.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.59, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 9	Oct 16	$0.62	69.6%	46.0%
$113.00	Oct 9	Oct 16	$0.55	67.9%	44.3%
$114.00	Oct 9	Oct 16	$0.60	67.2%	44.1%
$115.00	Oct 9	Oct 16	$0.70	67.1%	44.9%
$116.00	Oct 9	Oct 16	$0.67	68.2%	46.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 9	Oct 16	$0.45	69.6%	46.0%
$113.00	Oct 9	Oct 16	$0.45	67.9%	44.3%
$114.00	Oct 9	Oct 16	$0.48	67.2%	44.1%
$115.00	Oct 9	Oct 16	$0.53	67.1%	44.9%
$116.00	Oct 9	Oct 16	$0.52	68.2%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.98% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 9	$2.68	$3.08	$5.76	$110.24	$121.76	4.98%
$114.00	Oct 9	$3.70	$2.15	$5.85	$108.15	$119.85	5.06%
$115.00	Oct 9	$3.25	$2.60	$5.85	$109.15	$120.85	5.06%
$117.00	Oct 9	$2.28	$3.65	$5.93	$111.07	$122.93	5.13%
$118.00	Oct 9	$1.80	$4.25	$6.05	$111.95	$124.05	5.23%
$113.00	Oct 9	$4.45	$1.78	$6.23	$106.77	$119.23	5.39%
$119.00	Oct 9	$1.43	$4.85	$6.28	$112.72	$125.28	5.43%
$112.00	Oct 9	$5.10	$1.38	$6.48	$105.52	$118.48	5.60%
$120.00	Oct 9	$1.13	$5.65	$6.78	$113.22	$126.78	5.86%
$111.00	Oct 9	$5.75	$1.05	$6.80	$104.20	$117.80	5.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.00% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$95.00	Nov 20	$0.68	$0.48	$1.16	$93.84	$136.16
$135.00	$100.00	Nov 20	$0.68	$0.93	$1.61	$98.39	$136.61
$130.00	$95.00	Nov 20	$1.10	$0.48	$1.58	$93.42	$131.58
$130.00	$100.00	Nov 20	$1.10	$0.93	$2.03	$97.97	$132.03
$128.00	$101.00	Nov 6	$1.35	$0.68	$2.03	$98.97	$130.03
$120.00	$111.00	Oct 9	$1.13	$1.05	$2.18	$108.82	$122.18
$128.00	$102.00	Nov 6	$1.35	$0.78	$2.13	$99.87	$130.13
$124.00	$101.00	Nov 6	$1.35	$0.68	$2.03	$98.97	$126.03
$125.00	$101.00	Nov 6	$1.43	$0.68	$2.11	$98.89	$127.11
$124.00	$102.00	Nov 6	$1.35	$0.78	$2.13	$99.87	$126.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 3.11, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/110	124/127	Nov 13	$2.27	$0.73	40%	3.11	$107.73	$126.27
102/104	122/124	Nov 6	$1.32	$0.68	53%	1.94	$102.68	$123.32
102/104	128/130	Nov 6	$1.04	$0.96	65%	1.08	$102.96	$129.04
106/107	132/135	Oct 30	$1.54	$1.46	60%	1.05	$105.46	$133.54
103/105	132/135	Oct 30	$1.28	$1.72	67%	0.74	$103.72	$133.28
107/110	121/124	Nov 13	$2.32	$0.68	32%	3.41	$107.68	$123.32
106/107	122/124	Oct 30	$1.34	$0.66	45%	2.03	$105.66	$123.34
111/112	131/132	Oct 9	$0.61	$0.39	62%	1.56	$111.39	$131.61
105/106	131/132	Oct 9	$0.38	$0.62	84%	0.61	$105.62	$131.38
109/110	126/127	Oct 16	$0.59	$0.41	62%	1.44	$109.41	$126.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.65	$4.35	30%	6.69
$115.00	$120.00	$125.00	Nov 20	$0.73	$4.27	27%	5.85
$125.00	$130.00	$135.00	Nov 20	$0.41	$4.59	15%	11.20
$118.00	$119.00	$120.00	Oct 9	$0.07	$0.93	10%	13.29
$119.00	$120.00	$121.00	Oct 9	$0.07	$0.93	9%	13.29

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
$100.00	$105.00	$110.00	Nov 20	$0.53	$4.47	21%	8.43
$95.00	$100.00	$105.00	Nov 20	$0.37	$4.63	14%	12.51
$108.00	$109.00	$110.00	Oct 9	$0.05	$0.95	8%	19.00
$111.00	$112.00	$113.00	Oct 9	$0.07	$0.93	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.35, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.35	$9.65
$102.00	$110.00	1:2	Oct 30	-$0.95	$7.05
$116.00	$120.00	1:2	Nov 6	-$0.66	$3.34
$115.00	$120.00	1:2	Nov 20	-$1.20	$3.80
$120.00	$125.00	1:2	Nov 20	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$120.00	1:2	Oct 23	-$2.10	$3.90
$115.00	$110.00	1:2	Nov 20	-$0.95	$4.05
$110.00	$105.00	1:2	Nov 20	-$0.40	$4.60
$110.00	$107.00	1:2	Nov 13	-$0.11	$2.89
$105.00	$100.00	1:2	Nov 20	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 2.77%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.20	0.38	3.7%	2.77%	6.51%	24	63
$117.00	Nov 13	$3.60	0.45	1.1%	3.11%	4.26%	2	--
$118.00	Nov 13	$3.20	0.43	2.0%	2.77%	4.78%	1	--
$125.00	Nov 20	$1.75	0.25	8.1%	1.51%	9.58%	62	121
$118.00	Oct 30	$3.00	0.42	2.0%	2.59%	4.61%	4	21
$121.00	Nov 13	$2.15	0.34	4.6%	1.86%	6.47%	2	--
$120.00	Oct 30	$2.35	0.36	3.7%	2.03%	5.78%	22	24
$117.00	Oct 30	$3.30	0.45	1.1%	2.85%	4.00%	1	20
$119.00	Oct 30	$2.60	0.38	2.9%	2.25%	5.13%	13	--
$116.00	Nov 6	$3.70	0.50	0.3%	3.20%	3.48%	4	--

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 7,518

Total Puts 3,394

Put/Call Ratio 0.45

Net Difference 4,124

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 34,773

Total Puts 28,737

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