STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$116.12 +2.48%

(10/6 14:05) ◀

Tuesday, October 6, 2026 (3:00pm)

▶ (10/6 16:00)

◀ 10/6 15:00 ▶

Option Volume

Detail

ℹ

Current (10/06 3:00pm) 14,701

Calls: 10,298 (70%)

Puts: 4,403 (30%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +218.23% (Calls)

Puts: +404.93% (Puts)

Prior 7-Day Total 71,095

Calls: 39,979 (56%)

Puts: 31,116 (44%)

Prior 7-Day Average 10,156

Calls: 5,711 (56%)

Puts: 4,445 (44%)

Current vs Prior 7-Day Avg +44.75%

Calls: +80.31%

Puts: -0.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 3:00pm) $4.15M

Calls: $2.55M (62%)

Puts: $1.60M (38%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: +86.66%

Puts: +510.66%

Prior 7-Day Total $21.15M

Calls: $10.20M (48%)

Puts: $10.95M (52%)

Prior 7-Day Average $3.02M

Calls: $1.46M (48%)

Puts: $1.56M (52%)

Current vs Prior 7-Day Avg +37.36%

Calls: +75.35%

Puts: +1.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 3:00pm) 0.43

Prior 1.00

Current vs Prior -57.24%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -44.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 3:00pm) 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 5.49% | 6.54%6.54% | 11.93%

Prior 5.47% | 6.91%6.91% | 11.72%

Current vs Prior +0.47% | -5.31%-5.31% | +1.73%

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

Current vs 7-Day Avg -8.80% | -7.88%-5.31% | +1.73%

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

Current vs 7-Day Eod +0.47% | -5.31%+2.29% | +1.23%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.02% | 12.97%

Calls: 8.39% | 8.22%

Puts: 17.65% | 17.72%

Prior 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Current vs Prior -45.34% | -41.92%

Prior 7-Day Avg 21.23% | 19.12%

Calls: 20.06% | 20.89%

Puts: 22.39% | 17.36%

Current vs 7-Day Avg -38.67% | -32.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.55M). Extreme bullish P/C ratio of 0.43 - heavy call buying (10,298 calls vs 4,403 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
15:00	BULLISH	BULLISH	BULLISH
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 28 of results (avg 8.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	1.35	1.40	$1.38	3.6%	1.3K	0.31	380
$113.00	Oct 9	4.60	4.90	$4.75	6.3%	61	0.69	144
$114.00	Oct 16	4.60	4.90	$4.75	6.3%	42	0.61	48
$116.00	Oct 23	3.90	4.20	$4.05	7.4%	14	0.52	3
$114.00	Oct 23	5.00	5.40	$5.20	7.7%	9	0.60	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	11.10	11.60	$11.35	4.4%	10	0.73	125
$118.00	Oct 16	4.30	4.60	$4.45	6.7%	2	0.57	16
$115.00	Oct 16	2.75	2.95	$2.85	7.0%	12	0.43	393
$120.00	Nov 20	7.60	8.20	$7.90	7.6%	9	0.60	211
$114.00	Oct 9	1.80	1.95	$1.88	8.0%	89	0.37	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	0.75	0.90	$0.83	18.1%	227	0.22	119

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 9	0.40	0.45	$0.43	11.6%	335	0.12	121
$109.00	Oct 9	0.50	0.55	$0.53	9.4%	106	0.14	59
$110.00	Oct 9	0.70	0.80	$0.75	13.3%	502	0.18	302
$111.00	Oct 9	0.85	1.00	$0.93	16.1%	111	0.22	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	14.50	17.00	$15.75	15.9%	--	0.96	31
$101.00	Oct 16	13.70	16.30	$15.00	17.3%	--	0.96	28
$95.00	Nov 20	19.80	22.70	$21.25	13.6%	--	0.96	11
$102.00	Oct 30	13.00	15.60	$14.30	18.2%	1	0.94	--
$100.00	Nov 20	15.50	17.70	$16.60	13.3%	--	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	18.10	20.80	$19.45	13.9%	--	1.00	88
$129.00	Oct 9	12.40	14.70	$13.55	17.0%	--	0.95	11
$130.00	Oct 9	13.30	15.90	$14.60	17.8%	--	0.95	43
$128.00	Oct 9	11.20	13.20	$12.20	16.4%	--	0.94	10
$130.00	Oct 16	13.60	15.90	$14.75	15.6%	1	0.92	273

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 12.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	1.35	1.40	$1.38	3.6%	1.3K	0.31	380
$121.00	Oct 9	1.00	1.25	$1.13	22.1%	1.0K	0.27	644
$116.00	Oct 9	2.85	3.10	$2.98	8.4%	720	0.53	260
$117.00	Oct 16	3.00	3.30	$3.15	9.5%	678	0.48	123
$125.00	Oct 9	0.35	0.50	$0.43	34.9%	544	0.12	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.70	0.80	$0.75	13.3%	502	0.18	302
$108.00	Oct 9	0.40	0.45	$0.43	11.6%	335	0.12	121
$107.00	Oct 9	0.25	0.35	$0.30	33.3%	235	0.09	58
$115.00	Oct 9	2.10	2.40	$2.25	13.3%	209	0.42	114
$105.00	Oct 9	0.15	0.20	$0.18	27.8%	202	0.05	525

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 82.2%, max 112.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	69.0%	32.5%	112.1%	78	132
$115.00	Oct 9	Nov 20	67.0%	32.3%	107.3%	243	293
$120.00	Oct 9	Nov 20	66.7%	34.1%	95.9%	1.4K	443
$117.00	Oct 9	Nov 13	68.6%	35.2%	94.9%	104	173
$121.00	Oct 9	Nov 13	67.2%	35.4%	89.9%	1.0K	644

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	69.0%	32.5%	112.1%	520	595
$114.00	Oct 9	Nov 13	68.0%	32.7%	107.8%	90	35
$115.00	Oct 9	Nov 20	67.0%	32.3%	107.3%	222	618
$120.00	Oct 9	Nov 20	66.7%	34.1%	95.9%	28	253
$113.00	Oct 9	Nov 13	69.0%	35.3%	95.4%	101	219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.22, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Oct 9	$0.35	$0.65	$0.35	78%	1.86	$111.35
$110.00	$111.00	Oct 23	$0.35	$0.65	$0.35	76%	1.86	$110.35
$115.00	$117.00	Nov 13	$0.60	$1.40	$0.60	52%	2.33	$115.60
$115.00	$116.00	Oct 30	$0.20	$0.80	$0.20	53%	4.00	$115.20
$110.00	$111.00	Oct 16	$0.50	$0.50	$0.50	77%	1.00	$110.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$127.00	Oct 9	$0.45	$0.55	$0.45	94%	1.22	$127.55
$114.00	$113.00	Nov 13	$0.10	$0.90	$0.10	45%	9.00	$113.90
$119.00	$118.00	Oct 30	$0.30	$0.70	$0.30	60%	2.33	$118.70
$117.00	$116.00	Oct 30	$0.35	$0.65	$0.35	54%	1.86	$116.65
$118.00	$117.00	Oct 23	$0.40	$0.60	$0.40	56%	1.50	$117.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 1.03, avg 0.40)

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
$131.00	$132.00	Oct 9	$0.30	$0.30	$0.70	91%	0.43	$131.30
$124.00	$125.00	Oct 23	$0.32	$0.32	$0.68	77%	0.47	$124.32

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	67%	1.03	$108.48
$114.00	$105.00	Nov 6	$2.78	$2.78	$6.22	58%	0.45	$111.22
$115.00	$110.00	Nov 20	$2.15	$2.15	$2.85	54%	0.75	$112.85
$110.00	$105.00	Nov 20	$1.37	$1.37	$3.63	68%	0.38	$108.63
$109.00	$108.00	Oct 23	$0.40	$0.40	$0.60	77%	0.67	$108.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.59, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 9	Oct 16	$0.50	69.0%	44.5%
$114.00	Oct 9	Oct 16	$0.65	68.0%	45.3%
$117.00	Oct 9	Oct 16	$0.60	68.6%	46.0%
$115.00	Oct 9	Oct 16	$0.50	67.0%	44.5%
$116.00	Oct 9	Oct 16	$0.67	66.5%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 9	Oct 16	$0.48	69.0%	44.5%
$114.00	Oct 9	Oct 16	$0.60	68.0%	45.3%
$117.00	Oct 9	Oct 16	$0.55	68.6%	46.0%
$115.00	Oct 9	Oct 16	$0.60	67.0%	44.5%
$116.00	Oct 9	Oct 16	$0.65	66.5%	44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 4.89% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 9	$2.98	$2.70	$5.68	$110.32	$121.68	4.89%
$115.00	Oct 9	$3.60	$2.25	$5.85	$109.15	$120.85	5.04%
$117.00	Oct 9	$2.55	$3.40	$5.95	$111.05	$122.95	5.12%
$118.00	Oct 9	$2.05	$3.90	$5.95	$112.05	$123.95	5.12%
$114.00	Oct 9	$4.10	$1.88	$5.98	$108.02	$119.98	5.15%
$119.00	Oct 9	$1.65	$4.55	$6.20	$112.80	$125.20	5.34%
$113.00	Oct 9	$4.75	$1.55	$6.30	$106.70	$119.30	5.43%
$120.00	Oct 9	$1.38	$5.20	$6.58	$113.42	$126.58	5.67%
$112.00	Oct 9	$5.45	$1.23	$6.68	$105.32	$118.68	5.75%
$111.00	Oct 9	$5.80	$0.93	$6.73	$104.27	$117.73	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.99% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$95.00	Nov 20	$0.70	$0.45	$1.15	$93.85	$136.15
$135.00	$100.00	Nov 20	$0.70	$0.80	$1.50	$98.50	$136.50
$130.00	$95.00	Nov 20	$1.18	$0.45	$1.63	$93.37	$131.63
$130.00	$100.00	Nov 20	$1.18	$0.80	$1.98	$98.02	$131.98
$128.00	$101.00	Nov 6	$1.35	$0.68	$2.03	$98.97	$130.03
$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
$121.00	$112.00	Oct 9	$1.13	$1.23	$2.36	$109.64	$123.36
$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. 167 found (best R:R 3.11, avg credit $0.59)

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
107/110	121/124	Nov 13	$2.32	$0.68	32%	3.41	$107.68	$123.32
108/109	124/125	Oct 23	$0.72	$0.28	54%	2.57	$108.28	$124.72
109/110	131/132	Oct 9	$0.52	$0.48	73%	1.08	$109.48	$131.52
111/112	131/132	Oct 9	$0.60	$0.40	64%	1.50	$111.40	$131.60
108/109	122/123	Oct 23	$0.75	$0.25	48%	3.00	$108.25	$122.75
103/105	132/135	Oct 30	$1.18	$1.82	68%	0.65	$103.82	$133.18
107/108	131/132	Oct 9	$0.43	$0.57	80%	0.75	$107.57	$131.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.55	$4.45	30%	8.09
$125.00	$130.00	$135.00	Nov 20	$0.37	$4.63	15%	12.51
$115.00	$120.00	$125.00	Nov 20	$0.78	$4.22	27%	5.41
$112.00	$113.00	$114.00	Oct 9	$0.05	$0.95	10%	19.00
$116.00	$117.00	$118.00	Oct 23	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.10	$4.90	18%	49.00
$115.00	$120.00	$125.00	Nov 20	$0.60	$4.40	27%	7.33
$110.00	$115.00	$120.00	Nov 20	$0.70	$4.30	29%	6.14
$105.00	$110.00	$115.00	Nov 20	$0.78	$4.22	27%	5.41
$114.00	$115.00	$116.00	Oct 9	$0.08	$0.92	11%	11.50

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 $-1.10, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$1.10	$8.90
$102.00	$109.00	1:2	Oct 30	-$2.20	$4.80
$116.00	$120.00	1:2	Nov 6	-$0.66	$3.34
$120.00	$125.00	1:2	Nov 20	-$0.46	$4.54
$115.00	$120.00	1:2	Nov 20	-$1.25	$3.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Nov 20	-$0.75	$4.25
$110.00	$105.00	1:2	Nov 20	-$0.16	$4.84
$110.00	$107.00	1:2	Nov 13	-$0.11	$2.89
$105.00	$100.00	1:2	Nov 20	-$0.07	$4.93
$120.00	$115.00	1:2	Nov 20	-$2.20	$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 2.93%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.40	0.39	3.3%	2.93%	6.27%	40	63
$125.00	Nov 20	$1.85	0.26	7.7%	1.59%	9.24%	467	121
$118.00	Nov 13	$3.20	0.44	1.6%	2.76%	4.37%	1	--
$117.00	Nov 13	$3.60	0.46	0.8%	3.10%	3.86%	2	--
$121.00	Nov 13	$2.15	0.35	4.2%	1.85%	6.05%	2	--
$118.00	Oct 30	$2.95	0.43	1.6%	2.54%	4.16%	4	21
$118.00	Oct 23	$2.90	0.44	1.6%	2.50%	4.12%	12	8
$117.00	Oct 23	$3.30	0.48	0.8%	2.84%	3.60%	--	18
$117.00	Oct 30	$3.30	0.46	0.8%	2.84%	3.60%	4	20
$120.00	Nov 6	$2.25	0.37	3.3%	1.94%	5.28%	10	8

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 10,298

Total Puts 4,403

Put/Call Ratio 0.43

Net Difference 5,895

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 39,979

Total Puts 31,116

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