STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$117.70 +1.75%

(10/7 09:35) ◀

Wednesday, October 7, 2026 (9:40am)

▶ (10/7 09:45)

◀ 10/7 09:40 ▶

Option Volume

Detail

ℹ

Current (10/07 9:40am) 4,898

Calls: 3,286 (67%)

Puts: 1,612 (33%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +1.55% (Calls)

Puts: +84.86% (Puts)

Prior 7-Day Total 81,309

Calls: 44,150 (54%)

Puts: 37,159 (46%)

Prior 7-Day Average 11,615

Calls: 6,307 (54%)

Puts: 5,308 (46%)

Current vs Prior 7-Day Avg -57.83%

Calls: -47.90%

Puts: -69.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:40am) $701.3K

Calls: $603.9K (86%)

Puts: $97.5K (14%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -55.87%

Puts: -62.71%

Prior 7-Day Total $21.54M

Calls: $11.03M (51%)

Puts: $10.52M (49%)

Prior 7-Day Average $3.08M

Calls: $1.58M (51%)

Puts: $1.50M (49%)

Current vs Prior 7-Day Avg -77.21%

Calls: -61.66%

Puts: -93.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:40am) 0.49

Prior 1.00

Current vs Prior -50.94%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -40.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:40am) 117,681

Calls: 64,993 (55%)

Puts: 52,688 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 685,131

Calls: 370,823 (54%)

Puts: 314,308 (46%)

Prior 7-Day Average 97,875

Calls: 52,974 (54%)

Puts: 44,901 (46%)

Current vs Prior 7-Day Avg +20.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.45% | 4.80%4.80% | 10.37%

Prior 4.89% | 6.20%6.20% | 12.23%

Current vs Prior -29.49% | -22.59%-22.59% | -15.25%

Prior 7-Day Avg 5.84% | 6.95%6.56% | 11.98%

Current vs 7-Day Avg -40.89% | -30.97%-26.79% | -13.46%

Prior 7-Day Eod 4.89% | 6.20%6.31% | 12.28%

Current vs 7-Day Eod -29.49% | -22.59%-23.94% | -15.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.02% | 35.06%

Calls: 47.98% | 42.86%

Puts: 36.06% | 27.27%

Prior 13.02% | 25.01%

Calls: 8.39% | 25.35%

Puts: 17.65% | 24.66%

Current vs Prior +222.73% | +40.18%

Prior 7-Day Avg 19.86% | 20.11%

Calls: 18.12% | 21.64%

Puts: 21.60% | 18.57%

Current vs 7-Day Avg +111.56% | +74.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($603.9K) vs puts ($97.5K). Extreme bullish P/C ratio of 0.49 - heavy call buying (3,286 calls vs 1,612 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 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
09:40	BULLISH	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 -- of results (avg --%, best --%)

No options available for this category

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. 77 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	10.60	12.90	$11.75	19.6%	1	1.00	1
$95.00	Nov 20	21.40	24.40	$22.90	13.1%	--	1.00	11
$100.00	Nov 20	16.80	19.60	$18.20	15.4%	--	0.95	16
$105.00	Oct 16	11.40	14.30	$12.85	22.6%	2	0.94	22
$109.00	Oct 9	7.50	9.30	$8.40	21.4%	--	0.94	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 23	18.00	21.10	$19.55	15.9%	1	1.00	--
$130.00	Oct 9	11.00	13.80	$12.40	22.6%	--	0.99	27
$127.00	Oct 9	8.00	10.90	$9.45	30.7%	--	0.97	14
$126.00	Oct 9	7.40	9.70	$8.55	26.9%	1	0.97	4
$130.00	Oct 16	11.00	14.00	$12.50	24.0%	--	0.95	244

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 4.7K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	0.25	0.50	$0.38	65.8%	543	0.15	317
$120.00	Oct 9	0.70	0.90	$0.80	25.0%	522	0.29	1.5K
$117.00	Oct 9	1.50	2.45	$1.98	48.0%	354	0.53	418
$127.00	Oct 16	0.10	0.75	$0.43	151.2%	200	0.12	21
$116.00	Oct 9	2.10	3.00	$2.55	35.3%	132	0.62	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	0.00	0.05	$0.03	166.7%	359	0.01	450
$110.00	Oct 9	0.10	0.20	$0.15	66.7%	223	0.07	987
$105.00	Oct 9	0.00	0.05	$0.03	166.7%	149	0.01	810
$116.00	Oct 9	0.75	1.50	$1.13	66.4%	86	0.38	217
$114.00	Oct 9	0.40	0.65	$0.53	47.2%	78	0.24	215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 55.5%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	49.9%	28.0%	78.2%	67	513
$113.00	Oct 9	Nov 6	52.4%	30.8%	70.0%	14	185
$117.00	Oct 9	Nov 6	48.7%	29.1%	67.3%	365	424
$116.00	Oct 9	Nov 6	49.0%	29.5%	66.0%	133	1.7K
$120.00	Oct 9	Nov 20	49.4%	30.8%	60.5%	536	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	49.9%	28.0%	78.2%	59	1.2K
$120.00	Oct 9	Nov 20	49.4%	30.8%	60.5%	8	249
$114.00	Oct 9	Oct 23	51.7%	32.3%	60.2%	78	247
$118.00	Oct 9	Nov 13	49.4%	32.5%	51.9%	6	59
$119.00	Oct 9	Oct 30	52.7%	34.7%	51.8%	2	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 5.02, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$125.00	Nov 6	$0.37	$2.63	$0.37	34%	7.11	$122.37
$110.00	$112.00	Oct 16	$1.25	$0.75	$1.25	87%	0.60	$111.25
$113.00	$114.00	Oct 23	$0.40	$0.60	$0.40	75%	1.50	$113.40
$100.00	$101.00	Oct 16	$0.65	$0.35	$0.65	94%	0.54	$100.65
$125.00	$128.00	Nov 6	$0.43	$2.57	$0.43	28%	5.98	$125.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$105.00	Nov 6	$1.66	$8.34	$1.66	42%	5.02	$113.34
$104.00	$100.00	Nov 6	$0.27	$3.73	$0.27	18%	13.81	$103.73
$122.00	$120.00	Oct 30	$0.95	$1.05	$0.95	66%	1.11	$121.05
$123.00	$121.00	Oct 16	$1.30	$0.70	$1.30	79%	0.54	$121.70
$120.00	$118.00	Oct 16	$1.00	$1.00	$1.00	65%	1.00	$119.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.18, avg 0.44)

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	90%	0.35	$133.52
$128.00	$130.00	Nov 6	$0.68	$0.68	$1.32	77%	0.52	$128.68
$126.00	$127.00	Oct 30	$0.51	$0.51	$0.49	76%	1.04	$126.51
$120.00	$125.00	Oct 23	$1.65	$1.65	$3.35	57%	0.49	$121.65
$127.00	$129.00	Oct 30	$0.52	$0.52	$1.48	81%	0.35	$127.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$95.00	Oct 30	$1.22	$1.22	$6.78	84%	0.18	$101.78
$103.00	$102.00	Oct 16	$0.35	$0.35	$0.65	91%	0.54	$102.65
$117.00	$116.00	Oct 16	$0.68	$0.68	$0.32	53%	2.12	$116.32
$113.00	$112.00	Oct 30	$0.52	$0.52	$0.48	68%	1.08	$112.48
$117.00	$116.00	Oct 23	$0.63	$0.63	$0.37	56%	1.70	$116.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.72, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$0.78	49.0%	29.6%
$119.00	Oct 9	Oct 16	$0.69	52.7%	35.8%
$117.00	Oct 9	Oct 16	$0.82	48.7%	32.6%
$118.00	Oct 9	Oct 16	$0.72	49.4%	34.5%
$115.00	Oct 9	Oct 16	$0.72	49.9%	35.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Oct 9	Oct 23	$0.90	52.7%	31.4%
$116.00	Oct 9	Oct 16	$0.47	49.0%	29.6%
$117.00	Oct 9	Oct 16	$0.65	48.7%	32.6%
$118.00	Oct 9	Oct 16	$0.77	49.4%	34.5%
$115.00	Oct 9	Oct 16	$0.73	49.9%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.07% of stock, avg 6.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 9	$1.98	$1.63	$3.61	$113.39	$120.61	3.07%
$116.00	Oct 9	$2.55	$1.13	$3.68	$112.32	$119.68	3.13%
$118.00	Oct 9	$1.63	$2.08	$3.71	$114.29	$121.71	3.15%
$119.00	Oct 9	$1.23	$2.75	$3.98	$115.02	$122.98	3.38%
$120.00	Oct 9	$0.80	$3.35	$4.15	$115.85	$124.15	3.53%
$115.00	Oct 9	$3.33	$0.90	$4.23	$110.77	$119.23	3.59%
$114.00	Oct 9	$3.95	$0.53	$4.48	$109.52	$118.48	3.81%
$121.00	Oct 9	$0.60	$3.95	$4.55	$116.45	$125.55	3.87%
$116.00	Oct 16	$3.33	$1.60	$4.93	$111.07	$120.93	4.19%
$117.00	Oct 16	$2.80	$2.28	$5.08	$111.92	$122.08	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.68% of stock, avg 3.17%)

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
$122.00	$113.00	Oct 9	$0.38	$0.48	$0.86	$112.14	$122.86
$122.00	$114.00	Oct 9	$0.38	$0.53	$0.91	$113.09	$122.91
$135.00	$100.00	Nov 20	$0.57	$0.50	$1.07	$98.93	$136.07
$121.00	$113.00	Oct 9	$0.60	$0.48	$1.08	$111.92	$122.08
$121.00	$114.00	Oct 9	$0.60	$0.53	$1.13	$112.87	$122.13
$120.00	$114.00	Oct 9	$0.80	$0.53	$1.33	$112.67	$121.33
$120.00	$113.00	Oct 9	$0.80	$0.48	$1.28	$111.72	$121.28
$140.00	$105.00	Nov 20	$0.30	$1.02	$1.32	$103.68	$141.32
$122.00	$115.00	Oct 9	$0.38	$0.90	$1.28	$113.72	$123.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 3.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
102/103	122/123	Oct 16	$0.75	$0.25	64%	3.00	$102.25	$122.75
102/103	124/125	Oct 16	$0.62	$0.38	71%	1.63	$102.38	$124.62
106/107	133/135	Oct 9	$0.64	$1.36	84%	0.47	$106.36	$133.64
102/103	127/128	Oct 16	$0.48	$0.52	80%	0.92	$102.52	$127.48
113/114	122/123	Oct 16	$0.82	$0.18	43%	4.56	$113.18	$122.82
110/111	133/135	Oct 9	$0.65	$1.35	79%	0.48	$110.35	$133.65
112/113	133/135	Oct 9	$0.77	$1.23	72%	0.63	$112.23	$133.77
107/108	126/127	Oct 30	$0.66	$0.34	54%	1.94	$107.34	$126.66
113/114	124/125	Oct 16	$0.69	$0.31	51%	2.23	$113.31	$124.69
112/113	128/129	Oct 9	$0.43	$0.57	74%	0.75	$112.57	$128.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 11.82, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.39	$4.61	25%	11.82
$130.00	$135.00	$140.00	Nov 20	$0.16	$4.84	11%	30.25
$115.00	$120.00	$125.00	Nov 20	$0.88	$4.12	31%	4.68
$110.00	$115.00	$120.00	Nov 20	$0.95	$4.05	33%	4.26
$116.00	$117.00	$118.00	Oct 16	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.40	$4.60	25%	11.50
$105.00	$110.00	$115.00	Nov 20	$0.57	$4.43	27%	7.77
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	11%	19.00
$110.00	$115.00	$120.00	Nov 20	$0.90	$4.10	31%	4.56
$125.00	$130.00	$135.00	Nov 20	$0.45	$4.55	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.20, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.20	$9.80
$115.00	$120.00	1:2	Nov 20	-$1.20	$3.80
$120.00	$125.00	1:2	Nov 20	-$0.61	$4.39
$110.00	$115.00	1:2	Nov 20	-$2.60	$2.40
$130.00	$135.00	1:2	Nov 20	-$0.14	$4.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$129.00	1:2	Oct 23	-$4.35	$3.65
$115.00	$105.00	1:2	Nov 6	-$0.01	$9.99
$130.00	$125.00	1:2	Oct 16	-$2.80	$2.20
$120.00	$115.00	1:2	Nov 20	-$1.20	$3.80
$115.00	$110.00	1:2	Nov 20	-$0.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.63%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.10	0.41	1.9%	2.63%	4.59%	14	94
$125.00	Nov 20	$1.80	0.27	6.2%	1.53%	7.73%	60	534
$118.00	Nov 6	$3.20	0.47	0.2%	2.72%	2.97%	11	1
$119.00	Nov 6	$2.60	0.45	1.1%	2.21%	3.31%	5	1
$119.00	Oct 30	$2.40	0.46	1.1%	2.04%	3.14%	1	10
$118.00	Oct 30	$2.75	0.50	0.2%	2.34%	2.59%	1	20
$120.00	Nov 6	$1.95	0.41	1.9%	1.66%	3.61%	8	17
$130.00	Nov 20	$0.80	0.16	10.4%	0.68%	11.13%	12	1.0K
$120.00	Oct 30	$1.70	0.42	1.9%	1.44%	3.40%	20	31
$128.00	Nov 6	$0.30	0.23	8.8%	0.25%	9.01%	--	43

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 3,286

Total Puts 1,612

Put/Call Ratio 0.49

Net Difference 1,674

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 44,150

Total Puts 37,159

Average Put/Call Ratio 0.82

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