STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$119.40 +3.22%

(10/6 18:00) ◀

Wednesday, October 7, 2026 (9:35am)

▶ (10/7 09:40)

◀ 10/7 09:35 ▶

Option Volume

Detail

ℹ

Current (10/07 9:35am) 3,291

Calls: 2,016 (61%)

Puts: 1,275 (39%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: -37.70% (Calls)

Puts: +46.22% (Puts)

Prior 7-Day Total 92,719

Calls: 52,432 (57%)

Puts: 40,287 (43%)

Prior 7-Day Average 13,245

Calls: 7,490 (57%)

Puts: 5,755 (43%)

Current vs Prior 7-Day Avg -75.15%

Calls: -73.09%

Puts: -77.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:35am) $580.1K

Calls: $516.1K (89%)

Puts: $64.1K (11%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -62.29%

Puts: -75.48%

Prior 7-Day Total $25.11M

Calls: $13.06M (52%)

Puts: $12.05M (48%)

Prior 7-Day Average $3.59M

Calls: $1.87M (52%)

Puts: $1.72M (48%)

Current vs Prior 7-Day Avg -83.83%

Calls: -72.35%

Puts: -96.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:35am) 0.63

Prior 1.00

Current vs Prior -36.76%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -20.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:35am) 117,681

Calls: 64,993 (55%)

Puts: 52,688 (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 +23.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.60% | 4.72%4.72% | 11.01%

Prior 5.47% | 6.91%6.91% | 11.72%

Current vs Prior -34.14% | -31.78%-31.78% | -6.07%

Prior 7-Day Avg 5.79% | 6.90%6.54% | 11.91%

Current vs 7-Day Avg -37.77% | -31.62%-27.92% | -7.55%

Prior 7-Day Eod 5.47% | 6.91%6.31% | 12.28%

Current vs 7-Day Eod -34.14% | -31.78%-25.29% | -10.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.80% | 98.38%

Calls: 42.55% | 111.11%

Puts: 37.04% | 85.66%

Prior 23.82% | 22.33%

Calls: 16.39% | 13.33%

Puts: 31.25% | 31.33%

Current vs Prior +67.09% | +340.57%

Prior 7-Day Avg 21.23% | 19.12%

Calls: 20.06% | 20.89%

Puts: 22.39% | 17.36%

Current vs 7-Day Avg +87.47% | +414.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($516.1K) vs puts ($64.1K). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - 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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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
09:35	BULLISH	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 2 of results (avg 8.6%, best 8.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	6.90	7.50	$7.20	8.3%	7	0.64	131
$118.00	Oct 16	3.20	3.50	$3.35	9.0%	17	0.56	72

PUTS (0)

No puts meet the criteria

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. 76 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	12.90	14.70	$13.80	13.0%	1	1.00	1
$109.00	Oct 9	9.20	11.90	$10.55	25.6%	--	1.00	30
$110.00	Oct 9	8.20	10.90	$9.55	28.3%	2	1.00	159
$111.00	Oct 9	7.30	10.00	$8.65	31.2%	1	1.00	22
$100.00	Oct 16	18.10	20.90	$19.50	14.4%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	8.80	11.70	$10.25	28.3%	--	0.98	27
$137.00	Oct 23	16.20	19.10	$17.65	16.4%	1	0.94	--
$130.00	Oct 16	9.40	11.30	$10.35	18.4%	--	0.94	244
$140.00	Nov 20	19.80	22.80	$21.30	14.1%	--	0.93	13
$127.00	Oct 9	6.40	9.10	$7.75	34.8%	--	0.92	14

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 3.2K, top 450)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	1.35	1.75	$1.55	25.8%	450	0.43	1.5K
$127.00	Oct 16	0.20	0.75	$0.48	114.6%	200	0.14	21
$117.00	Oct 9	3.10	3.80	$3.45	20.3%	195	0.70	418
$130.00	Oct 9	0.00	0.05	$0.03	166.7%	110	0.01	247
$125.00	Oct 9	0.15	0.40	$0.28	89.3%	106	0.12	865

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	0.05	0.10	$0.08	62.5%	290	0.03	450
$110.00	Oct 9	0.05	0.15	$0.10	100.0%	200	0.04	987
$105.00	Oct 9	0.00	0.05	$0.03	166.7%	128	0.01	810
$116.00	Oct 9	0.40	0.85	$0.63	71.4%	77	0.24	217
$107.00	Oct 9	0.00	0.10	$0.05	200.0%	60	0.02	968

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 69.2%, max 120.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 9	Oct 30	64.4%	32.6%	97.7%	80	271
$124.00	Oct 9	Nov 13	52.7%	27.7%	90.4%	45	653
$119.00	Oct 9	Oct 30	62.3%	33.9%	83.6%	41	564
$122.00	Oct 9	Nov 6	53.0%	29.0%	82.4%	24	354
$121.00	Oct 9	Oct 30	57.2%	31.7%	80.7%	39	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 9	Nov 13	64.4%	29.3%	120.1%	4	59
$119.00	Oct 9	Oct 30	62.3%	33.9%	83.6%	1	65
$122.00	Oct 9	Nov 6	53.0%	29.0%	82.4%	--	270
$115.00	Oct 9	Nov 20	52.0%	29.4%	77.0%	49	1.2K
$123.00	Oct 9	Oct 16	55.2%	32.8%	68.2%	--	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 11.00, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$125.00	Nov 6	$0.47	$2.53	$0.47	38%	5.38	$122.47
$116.00	$117.00	Oct 30	$0.15	$0.85	$0.15	62%	5.67	$116.15
$125.00	$128.00	Nov 6	$0.33	$2.67	$0.33	30%	8.09	$125.33
$116.00	$117.00	Oct 16	$0.25	$0.75	$0.25	69%	3.00	$116.25
$113.00	$114.00	Oct 9	$0.60	$0.40	$0.60	94%	0.67	$113.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$110.00	Oct 30	$0.25	$2.75	$0.25	30%	11.00	$112.75
$122.00	$115.00	Nov 6	$2.82	$4.18	$2.82	62%	1.48	$119.18
$115.00	$105.00	Nov 6	$1.66	$8.34	$1.66	37%	5.02	$113.34
$120.00	$118.00	Oct 16	$0.55	$1.45	$0.55	55%	2.64	$119.45
$120.00	$119.00	Oct 30	$0.15	$0.85	$0.15	56%	5.67	$119.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.34, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$135.00	Oct 9	$0.52	$0.52	$1.48	89%	0.35	$133.52
$132.00	$133.00	Oct 23	$0.42	$0.42	$0.58	86%	0.72	$132.42
$128.00	$130.00	Nov 6	$0.68	$0.68	$1.32	76%	0.52	$128.68
$130.00	$135.00	Nov 20	$0.76	$0.76	$4.24	80%	0.18	$130.76
$125.00	$130.00	Nov 20	$1.30	$1.30	$3.70	68%	0.35	$126.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$1.27	$1.27	$3.73	75%	0.34	$108.73
$114.00	$113.00	Oct 16	$0.50	$0.50	$0.50	74%	1.00	$113.50
$113.00	$111.00	Oct 23	$0.57	$0.57	$1.43	75%	0.40	$112.43
$113.00	$112.00	Oct 9	$0.22	$0.22	$0.78	90%	0.28	$112.78
$105.00	$103.00	Oct 16	$0.13	$0.13	$1.87	95%	0.07	$104.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.79, cheapest $1.92)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 9	Oct 16	$0.72	64.4%	37.7%
$119.00	Oct 9	Oct 16	$0.25	62.3%	35.8%
$121.00	Oct 9	Oct 16	$0.95	57.2%	40.5%
$120.00	Oct 9	Oct 16	$0.85	53.6%	39.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Oct 9	Oct 30	$1.92	62.3%	33.9%
$118.00	Oct 9	Oct 16	$0.53	64.4%	37.7%
$121.00	Oct 9	Oct 16	$0.27	57.2%	40.5%
$117.00	Oct 9	Oct 16	$0.52	45.2%	28.9%
$120.00	Oct 9	Oct 16	$1.08	53.6%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.93% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Oct 9	$1.55	$1.95	$3.50	$116.50	$123.50	2.93%
$117.00	Oct 9	$3.45	$0.88	$4.33	$112.67	$121.33	3.63%
$121.00	Oct 9	$1.15	$3.23	$4.38	$116.62	$125.38	3.67%
$118.00	Oct 9	$2.63	$1.95	$4.58	$113.42	$122.58	3.84%
$123.00	Oct 9	$0.65	$3.93	$4.58	$118.42	$127.58	3.84%
$119.00	Oct 9	$2.35	$2.38	$4.73	$114.27	$123.73	3.96%
$122.00	Oct 9	$0.85	$3.88	$4.73	$117.27	$126.73	3.96%
$116.00	Oct 9	$4.25	$0.63	$4.88	$111.12	$120.88	4.09%
$120.00	Oct 16	$2.40	$3.03	$5.43	$114.57	$125.43	4.55%
$115.00	Oct 9	$4.95	$0.55	$5.50	$109.50	$120.50	4.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.67% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$140.00	$100.00	Nov 20	$0.30	$0.50	$0.80	$99.20	$140.80
$124.00	$115.00	Oct 9	$0.45	$0.55	$1.00	$114.00	$125.00
$135.00	$100.00	Nov 20	$0.57	$0.50	$1.07	$98.93	$136.07
$124.00	$116.00	Oct 9	$0.45	$0.63	$1.08	$114.92	$125.08
$140.00	$105.00	Nov 20	$0.30	$0.83	$1.13	$103.87	$141.13
$123.00	$115.00	Oct 9	$0.65	$0.55	$1.20	$113.80	$124.20
$123.00	$116.00	Oct 9	$0.65	$0.63	$1.28	$114.72	$124.28
$135.00	$105.00	Nov 20	$0.57	$0.83	$1.40	$103.60	$136.40
$122.00	$115.00	Oct 9	$0.85	$0.55	$1.40	$113.60	$123.40
$122.00	$116.00	Oct 9	$0.85	$0.63	$1.48	$114.52	$123.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 0.59, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
112/113	133/135	Oct 9	$0.74	$1.26	79%	0.59	$112.26	$133.74
109/110	132/133	Oct 23	$0.59	$0.41	71%	1.44	$109.41	$132.59
113/114	127/128	Oct 16	$0.68	$0.32	61%	2.12	$113.32	$127.68
113/114	129/130	Oct 16	$0.60	$0.40	66%	1.50	$113.40	$129.60
113/114	132/133	Oct 23	$0.65	$0.35	58%	1.86	$113.35	$132.65
111/113	132/133	Oct 23	$0.99	$1.01	62%	0.98	$112.01	$132.99
112/113	129/130	Oct 9	$0.37	$0.63	84%	0.59	$112.63	$129.37
113/114	123/124	Oct 16	$0.70	$0.30	48%	2.33	$113.30	$123.70
114/115	132/133	Oct 23	$0.64	$0.36	54%	1.78	$114.36	$132.64
113/114	124/125	Oct 16	$0.65	$0.35	53%	1.86	$113.35	$124.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.63	$4.37	31%	6.94
$120.00	$125.00	$130.00	Nov 20	$0.67	$4.33	27%	6.46
$122.00	$125.00	$128.00	Nov 6	$0.14	$2.86	14%	20.43
$125.00	$130.00	$135.00	Nov 20	$0.54	$4.46	22%	8.26
$124.00	$125.00	$126.00	Oct 16	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.28	$4.72	30%	16.86
$121.00	$123.00	$125.00	Oct 16	$0.10	$1.90	22%	19.00
$130.00	$135.00	$140.00	Nov 20	$0.25	$4.75	14%	19.00
$120.00	$125.00	$130.00	Nov 20	$0.80	$4.20	27%	5.25
$125.00	$130.00	$135.00	Nov 20	$0.65	$4.35	22%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-1.95, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$1.95	$8.05
$120.00	$125.00	1:2	Nov 20	-$0.66	$4.34
$125.00	$130.00	1:2	Nov 20	-$0.03	$4.97
$115.00	$120.00	1:2	Nov 20	-$2.00	$3.00
$135.00	$140.00	1:2	Nov 20	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$129.00	1:2	Oct 23	-$2.15	$5.85
$130.00	$125.00	1:2	Oct 16	-$1.85	$3.15
$122.00	$115.00	1:2	Nov 6	-$0.51	$6.49
$115.00	$105.00	1:2	Nov 6	-$0.01	$9.99
$120.00	$115.00	1:2	Nov 20	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.52%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$4.20	0.47	0.5%	3.52%	4.02%	12	94
$125.00	Nov 20	$2.30	0.32	4.7%	1.93%	6.62%	59	534
$130.00	Nov 20	$1.15	0.20	8.9%	0.96%	9.84%	1	1.0K
$127.00	Oct 30	$0.90	0.21	6.4%	0.75%	7.12%	1	6
$120.00	Oct 16	$2.20	0.45	0.5%	1.84%	2.35%	83	472
$128.00	Nov 6	$0.30	0.24	7.2%	0.25%	7.45%	--	43
$125.00	Nov 6	$0.55	0.30	4.7%	0.46%	5.15%	--	26
$120.00	Nov 6	$1.95	0.46	0.5%	1.63%	2.14%	--	17
$125.00	Oct 30	$0.50	0.27	4.7%	0.42%	5.11%	1	12
$126.00	Oct 30	$0.35	0.25	5.5%	0.29%	5.82%	1	2

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 2,016

Total Puts 1,275

Put/Call Ratio 0.63

Net Difference 741

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 52,432

Total Puts 40,287

Average Put/Call Ratio 0.79

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