STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$115.53 +1.96%

(10/6 14:00) ◀

Tuesday, October 6, 2026 (2:05pm)

▶ (10/6 15:00)

◀ 10/6 14:05 ▶

Option Volume

Detail

ℹ

Current (10/06 2:05pm) 11,067

Calls: 7,586 (69%)

Puts: 3,481 (31%)

Prior (10/05) 8,263

Calls: 4,256 (52%)

Puts: 4,007 (48%)

Current vs Prior +33.93%

Calls: +78.24% (Calls)

Puts: -13.13% (Puts)

Prior 7-Day Total 68,735

Calls: 38,319 (56%)

Puts: 30,416 (44%)

Prior 7-Day Average 9,819

Calls: 5,474 (56%)

Puts: 4,345 (44%)

Current vs Prior 7-Day Avg +12.71%

Calls: +38.58%

Puts: -19.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:05pm) $3.27M

Calls: $1.78M (54%)

Puts: $1.49M (46%)

Prior (10/05) $1.90M

Calls: $1.33M (70%)

Puts: $573.5K (30%)

Current vs Prior +72.05%

Calls: +33.98%

Puts: +160.31%

Prior 7-Day Total $20.66M

Calls: $9.86M (48%)

Puts: $10.79M (52%)

Prior 7-Day Average $2.95M

Calls: $1.41M (48%)

Puts: $1.54M (52%)

Current vs Prior 7-Day Avg +10.97%

Calls: +26.47%

Puts: -3.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:05pm) 0.46

Prior (10/05) 0.94

Current vs Prior -51.26%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -40.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 2:05pm) 99,625

Calls: 54,452 (55%)

Puts: 45,173 (45%)

Prior (10/05) 92,596

Calls: 50,084 (54%)

Puts: 42,512 (46%)

Current vs Prior +7.59%

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 5.44% | 6.54%6.54% | 12.03%

Prior 5.47% | 6.91%6.91% | 11.72%

Current vs Prior -0.60% | -5.46%-5.46% | +2.62%

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

Current vs 7-Day Avg -9.77% | -8.02%-5.46% | +2.62%

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

Current vs 7-Day Eod -0.60% | -5.46%+2.14% | +2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.55% | 9.24%

Calls: 12.50% | 10.26%

Puts: 14.61% | 8.22%

Prior 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Current vs Prior -43.12% | -58.62%

Prior 7-Day Avg 21.23% | 19.12%

Calls: 20.06% | 20.89%

Puts: 22.39% | 17.36%

Current vs 7-Day Avg -36.18% | -51.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (7,586 calls vs 3,481 puts). P/C ratio dropping 51% - 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
14:05	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 9	2.60	2.70	$2.65	3.8%	290	0.49	260
$113.00	Oct 16	4.90	5.20	$5.05	5.9%	17	0.64	79
$117.00	Oct 16	2.80	3.00	$2.90	6.9%	614	0.46	123
$120.00	Nov 20	3.20	3.50	$3.35	9.0%	26	0.38	63
$112.00	Oct 9	4.80	5.30	$5.05	9.9%	21	0.70	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	11.60	12.00	$11.80	3.4%	10	0.74	125
$120.00	Nov 20	8.00	8.60	$8.30	7.2%	--	0.62	211
$115.00	Nov 20	5.10	5.50	$5.30	7.5%	4	0.48	504
$124.00	Oct 9	8.20	8.90	$8.55	8.2%	11	0.87	32
$116.00	Oct 16	3.50	3.80	$3.65	8.2%	19	0.50	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.71, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 9	0.85	0.95	$0.90	11.1%	794	0.23	644
$124.00	Oct 16	0.75	0.90	$0.83	18.1%	16	0.18	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.35	0.40	$0.38	13.2%	181	0.10	58
$108.00	Oct 9	0.45	0.50	$0.48	10.4%	192	0.13	121
$109.00	Oct 9	0.60	0.70	$0.65	15.4%	74	0.17	59
$110.00	Oct 9	0.80	0.90	$0.85	11.8%	372	0.20	302
$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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	14.70	17.20	$15.95	15.7%	--	0.97	31
$95.00	Nov 20	19.80	22.60	$21.20	13.2%	--	0.95	11
$101.00	Oct 16	13.80	16.20	$15.00	16.0%	--	0.94	28
$102.00	Oct 30	13.20	15.90	$14.55	18.6%	1	0.91	--
$100.00	Nov 20	15.30	17.80	$16.55	15.1%	--	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	18.50	20.60	$19.55	10.7%	--	1.00	88
$130.00	Oct 16	13.70	15.60	$14.65	13.0%	1	0.95	273
$130.00	Oct 9	13.10	15.90	$14.50	19.3%	--	0.94	43
$128.00	Oct 9	11.10	14.60	$12.85	27.2%	--	0.93	10
$129.00	Oct 9	12.40	14.70	$13.55	17.0%	--	0.93	11

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 9.0K, 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	0.85	0.95	$0.90	11.1%	794	0.23	644
$117.00	Oct 16	2.80	3.00	$2.90	6.9%	614	0.46	123
$125.00	Oct 9	0.30	0.40	$0.35	28.6%	447	0.11	478
$116.00	Oct 9	2.60	2.70	$2.65	3.8%	290	0.49	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.80	0.90	$0.85	11.8%	372	0.20	302
$105.00	Nov 20	1.60	1.85	$1.73	14.5%	197	0.21	282
$108.00	Oct 9	0.45	0.50	$0.48	10.4%	192	0.13	121
$107.00	Oct 9	0.35	0.40	$0.38	13.2%	181	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 119.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	67.6%	32.1%	110.8%	206	293
$110.00	Oct 9	Nov 20	67.3%	32.5%	107.0%	77	132
$120.00	Oct 9	Nov 20	65.1%	33.9%	91.8%	1.2K	443
$117.00	Oct 9	Nov 13	69.2%	36.4%	90.2%	71	173
$114.00	Oct 9	Oct 30	67.7%	35.9%	88.8%	132	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 9	Nov 13	68.4%	31.2%	119.4%	73	219
$114.00	Oct 9	Nov 13	67.7%	31.6%	114.3%	71	35
$115.00	Oct 9	Nov 20	67.6%	32.1%	110.8%	126	618
$110.00	Oct 9	Nov 20	67.3%	32.5%	107.0%	381	595
$120.00	Oct 9	Nov 20	65.1%	33.9%	91.8%	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 9.00, avg 3.44)

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
$112.00	$113.00	Oct 30	$0.25	$0.75	$0.25	63%	3.00	$112.25
$120.00	$122.00	Nov 6	$0.38	$1.62	$0.38	37%	4.26	$120.38
$119.00	$120.00	Oct 30	$0.12	$0.88	$0.12	38%	7.33	$119.12
$117.00	$118.00	Nov 13	$0.20	$0.80	$0.20	45%	4.00	$117.20

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
$119.00	$118.00	Oct 30	$0.30	$0.70	$0.30	62%	2.33	$118.70
$117.00	$116.00	Oct 30	$0.25	$0.75	$0.25	55%	3.00	$116.75
$124.00	$123.00	Oct 9	$0.65	$0.35	$0.65	87%	0.54	$123.35
$119.00	$118.00	Oct 16	$0.40	$0.60	$0.40	64%	1.50	$118.60

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 0.44)

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	$100.00	Nov 20	$0.90	$0.90	$4.10	79%	0.22	$104.10
$105.00	$103.00	Oct 30	$0.48	$0.48	$1.52	82%	0.32	$104.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.62, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 9	Oct 16	$0.62	69.2%	45.7%
$113.00	Oct 9	Oct 16	$0.60	68.4%	45.1%
$115.00	Oct 9	Oct 16	$0.70	67.6%	44.8%
$114.00	Oct 9	Oct 16	$0.60	67.7%	45.9%
$119.00	Oct 9	Oct 16	$0.65	65.7%	44.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 9	Oct 16	$0.60	69.2%	45.7%
$113.00	Oct 9	Oct 16	$0.47	68.4%	45.1%
$115.00	Oct 9	Oct 16	$0.50	67.6%	44.8%
$114.00	Oct 9	Oct 16	$0.58	67.7%	45.9%
$119.00	Oct 9	Oct 16	$0.55	65.7%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.96% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 9	$2.65	$3.08	$5.73	$110.27	$121.73	4.96%
$115.00	Oct 9	$3.20	$2.60	$5.80	$109.20	$120.80	5.02%
$114.00	Oct 9	$3.75	$2.15	$5.90	$108.10	$119.90	5.11%
$117.00	Oct 9	$2.28	$3.70	$5.98	$111.02	$122.98	5.18%
$118.00	Oct 9	$1.80	$4.30	$6.10	$111.90	$124.10	5.28%
$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	5.44%
$112.00	Oct 9	$5.05	$1.38	$6.43	$105.57	$118.43	5.57%
$120.00	Oct 9	$1.13	$5.65	$6.78	$113.22	$126.78	5.87%
$111.00	Oct 9	$5.75	$1.05	$6.80	$104.20	$117.80	5.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.00% of stock, avg 4.00%)

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	$0.83	$1.51	$98.49	$136.51
$130.00	$95.00	Nov 20	$1.10	$0.48	$1.58	$93.42	$131.58
$130.00	$100.00	Nov 20	$1.10	$0.83	$1.93	$98.07	$131.93
$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
$124.00	$102.00	Nov 6	$1.35	$0.78	$2.13	$99.87	$126.13
$125.00	$101.00	Nov 6	$1.43	$0.68	$2.11	$98.89	$127.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 3.11, avg credit $0.62)

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
106/107	121/122	Oct 30	$0.87	$0.13	42%	6.69	$106.13	$121.87
107/110	121/124	Nov 13	$2.32	$0.68	32%	3.41	$107.68	$123.32
106/107	122/124	Oct 30	$1.38	$0.62	45%	2.23	$105.62	$123.38
112/113	131/132	Oct 9	$0.68	$0.32	57%	2.13	$112.32	$131.68
111/112	131/132	Oct 9	$0.61	$0.39	62%	1.56	$111.39	$131.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.60	$4.40	30%	7.33
$120.00	$125.00	$130.00	Nov 20	$0.59	$4.41	22%	7.47
$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
$120.00	$121.00	$122.00	Oct 9	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.50	$4.50	26%	9.00
$100.00	$105.00	$110.00	Nov 20	$0.47	$4.53	22%	9.64
$110.00	$115.00	$120.00	Nov 20	$0.80	$4.20	29%	5.25
$116.00	$117.00	$118.00	Oct 16	$0.05	$0.95	9%	19.00
$111.00	$112.00	$113.00	Oct 9	$0.07	$0.93	10%	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. 110 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
$115.00	$120.00	1:2	Nov 20	-$1.10	$3.90
$116.00	$120.00	1:2	Nov 6	-$0.66	$3.34
$120.00	$125.00	1:2	Nov 20	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$120.00	1:2	Oct 23	-$2.00	$4.00
$115.00	$110.00	1:2	Nov 20	-$0.90	$4.10
$110.00	$105.00	1:2	Nov 20	-$0.36	$4.64
$110.00	$107.00	1:2	Nov 13	-$0.11	$2.89
$120.00	$115.00	1:2	Nov 20	-$2.30	$2.70

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 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.20	0.38	3.9%	2.77%	6.64%	26	63
$117.00	Nov 13	$3.60	0.45	1.3%	3.12%	4.39%	2	--
$118.00	Nov 13	$3.20	0.43	2.1%	2.77%	4.91%	1	--
$125.00	Nov 20	$1.75	0.25	8.2%	1.51%	9.71%	62	121
$118.00	Oct 30	$3.00	0.42	2.1%	2.60%	4.73%	4	21
$121.00	Nov 13	$2.15	0.34	4.7%	1.86%	6.60%	2	--
$117.00	Oct 30	$3.30	0.45	1.3%	2.86%	4.13%	2	20
$120.00	Oct 30	$2.35	0.36	3.9%	2.03%	5.90%	22	24
$116.00	Nov 6	$3.70	0.50	0.4%	3.20%	3.61%	4	--
$119.00	Oct 30	$2.60	0.38	3.0%	2.25%	5.25%	13	--

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 7,586

Total Puts 3,481

Put/Call Ratio 0.46

Net Difference 4,105

Prior's Put/Call Breakdown

Total Calls 4,256

Total Puts 4,007

Put/Call Ratio 0.94

Net Difference 249

Prior 7-Day Put/Call Summary

Total Calls 38,319

Total Puts 30,416

Average Put/Call Ratio 0.77

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