STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$117.26 +1.37%

(10/7 09:40) ◀

Wednesday, October 7, 2026 (9:45am)

▶ (10/7 09:50)

◀ 10/7 09:45 ▶

Option Volume

Detail

ℹ

Current (10/07 9:45am) 5,280

Calls: 3,496 (66%)

Puts: 1,784 (34%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +8.03% (Calls)

Puts: +104.59% (Puts)

Prior 7-Day Total 82,916

Calls: 45,420 (55%)

Puts: 37,496 (45%)

Prior 7-Day Average 11,845

Calls: 6,488 (55%)

Puts: 5,356 (45%)

Current vs Prior 7-Day Avg -55.42%

Calls: -46.12%

Puts: -66.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:45am) $794.3K

Calls: $682.2K (86%)

Puts: $112.1K (14%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -50.15%

Puts: -57.10%

Prior 7-Day Total $21.66M

Calls: $11.11M (51%)

Puts: $10.55M (49%)

Prior 7-Day Average $3.09M

Calls: $1.59M (51%)

Puts: $1.51M (49%)

Current vs Prior 7-Day Avg -74.33%

Calls: -57.03%

Puts: -92.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:45am) 0.51

Prior 1.00

Current vs Prior -48.97%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -36.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:45am) 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 3.50% | 4.90%4.90% | 10.66%

Prior 4.89% | 6.20%6.20% | 12.23%

Current vs Prior -28.35% | -20.92%-20.92% | -12.84%

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

Current vs 7-Day Avg -39.94% | -29.49%-25.21% | -11.00%

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

Current vs 7-Day Eod -28.35% | -20.92%-22.30% | -13.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.08% | 37.77%

Calls: 41.67% | 48.28%

Puts: 50.48% | 27.27%

Prior 13.02% | 25.01%

Calls: 8.39% | 25.35%

Puts: 17.65% | 24.66%

Current vs Prior +253.92% | +51.02%

Prior 7-Day Avg 19.86% | 20.11%

Calls: 18.12% | 21.64%

Puts: 21.60% | 18.57%

Current vs 7-Day Avg +132.00% | +87.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($682.2K) vs puts ($112.1K). Bullish P/C ratio of 0.51. P/C ratio dropping 49% - 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
09:45	BULLISH	BULLISH	BULLISH
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 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	21.40	24.40	$22.90	13.1%	--	1.00	11
$106.00	Oct 9	10.60	12.70	$11.65	18.0%	1	0.99	1
$100.00	Oct 16	16.40	18.80	$17.60	13.6%	--	0.97	31
$101.00	Oct 16	15.50	18.20	$16.85	16.0%	1	0.97	28
$105.00	Oct 16	11.40	14.30	$12.85	22.6%	2	0.97	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 9	4.60	6.60	$5.60	35.7%	1	1.00	98
$124.00	Oct 9	5.60	7.60	$6.60	30.3%	--	1.00	24
$125.00	Oct 9	6.20	8.70	$7.45	33.6%	--	1.00	151
$126.00	Oct 9	7.40	9.30	$8.35	22.8%	1	1.00	4
$127.00	Oct 9	8.00	10.90	$9.45	30.7%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 5.1K, top 572)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	0.25	0.70	$0.48	93.7%	572	0.19	317
$120.00	Oct 9	0.70	1.20	$0.95	52.6%	554	0.33	1.5K
$117.00	Oct 9	1.80	2.75	$2.28	41.7%	362	0.58	418
$127.00	Oct 16	0.10	0.75	$0.43	151.2%	200	0.12	21
$116.00	Oct 9	2.25	3.30	$2.78	37.8%	145	0.65	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%	360	0.01	450
$110.00	Oct 9	0.05	0.15	$0.10	100.0%	236	0.05	987
$105.00	Oct 9	0.00	0.05	$0.03	166.7%	154	0.01	810
$107.00	Oct 9	0.05	0.10	$0.08	62.5%	108	0.03	968
$116.00	Oct 9	1.05	1.50	$1.27	35.4%	93	0.36	217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 54.2%, max 74.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 9	Nov 6	54.1%	30.9%	74.7%	146	1.7K
$113.00	Oct 9	Nov 6	52.7%	32.0%	64.9%	15	185
$115.00	Oct 9	Nov 20	48.6%	29.5%	64.8%	95	513
$117.00	Oct 9	Nov 6	48.9%	29.7%	64.8%	373	424
$118.00	Oct 9	Nov 6	51.9%	32.0%	62.5%	123	252

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	48.6%	29.5%	64.8%	72	1.2K
$116.00	Oct 9	Oct 30	54.1%	33.8%	59.9%	93	229
$118.00	Oct 9	Nov 13	51.9%	32.5%	59.5%	7	59
$120.00	Oct 9	Nov 20	49.4%	31.2%	58.4%	9	249
$114.00	Oct 9	Oct 23	49.2%	31.6%	55.6%	79	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 5.02, avg 3.40)

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	35%	7.11	$122.37
$113.00	$114.00	Oct 23	$0.40	$0.60	$0.40	75%	1.50	$113.40
$125.00	$128.00	Nov 6	$0.43	$2.57	$0.43	29%	5.98	$125.43
$110.00	$115.00	Nov 20	$3.15	$1.85	$3.15	75%	0.59	$113.15
$112.00	$113.00	Oct 16	$0.55	$0.45	$0.55	82%	0.82	$112.55

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	40%	5.02	$113.34
$122.00	$120.00	Oct 30	$0.95	$1.05	$0.95	66%	1.11	$121.05
$120.00	$115.00	Nov 20	$2.25	$2.75	$2.25	58%	1.22	$117.75
$120.00	$118.00	Oct 16	$0.95	$1.05	$0.95	64%	1.11	$119.05
$117.00	$116.00	Oct 9	$0.18	$0.82	$0.18	43%	4.56	$116.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.48, avg 0.45)

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
$120.00	$125.00	Oct 23	$1.70	$1.70	$3.30	58%	0.52	$121.70
$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
$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
$104.00	$100.00	Nov 6	$1.30	$1.30	$2.70	83%	0.48	$102.70
$103.00	$95.00	Oct 30	$1.18	$1.18	$6.82	85%	0.17	$101.82
$115.00	$110.00	Nov 20	$2.10	$2.10	$2.90	58%	0.72	$112.90
$115.00	$114.00	Oct 16	$0.62	$0.62	$0.38	66%	1.63	$114.38
$113.00	$112.00	Oct 30	$0.55	$0.55	$0.45	68%	1.22	$112.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.72, cheapest $0.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$0.70	54.1%	31.9%
$118.00	Oct 9	Oct 16	$0.59	51.9%	34.5%
$117.00	Oct 9	Oct 16	$0.62	48.9%	32.4%
$120.00	Oct 9	Oct 16	$0.63	49.4%	34.0%
$119.00	Oct 9	Oct 16	$0.92	47.3%	36.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$0.36	54.1%	31.9%
$118.00	Oct 9	Oct 16	$1.02	51.9%	34.5%
$117.00	Oct 9	Oct 16	$0.65	48.9%	32.4%
$119.00	Oct 9	Oct 23	$1.00	47.3%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.12% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Oct 9	$1.83	$1.83	$3.66	$114.34	$121.66	3.12%
$117.00	Oct 9	$2.28	$1.45	$3.73	$113.27	$120.73	3.18%
$119.00	Oct 9	$1.23	$2.65	$3.88	$115.12	$122.88	3.31%
$116.00	Oct 9	$2.78	$1.27	$4.05	$111.95	$120.05	3.45%
$120.00	Oct 9	$0.95	$3.13	$4.08	$115.92	$124.08	3.48%
$115.00	Oct 9	$3.40	$0.73	$4.13	$110.87	$119.13	3.52%
$121.00	Oct 9	$0.60	$3.90	$4.50	$116.50	$125.50	3.84%
$114.00	Oct 9	$4.25	$0.50	$4.75	$109.25	$118.75	4.05%
$117.00	Oct 16	$2.90	$2.10	$5.00	$112.00	$122.00	4.26%
$116.00	Oct 16	$3.48	$1.63	$5.11	$110.89	$121.11	4.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.67% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$140.00	$100.00	Nov 20	$0.30	$0.48	$0.78	$99.22	$140.78
$122.00	$113.00	Oct 9	$0.48	$0.43	$0.91	$112.09	$122.91
$122.00	$114.00	Oct 9	$0.48	$0.50	$0.98	$113.02	$122.98
$135.00	$100.00	Nov 20	$0.53	$0.48	$1.01	$98.99	$136.01
$121.00	$113.00	Oct 9	$0.60	$0.43	$1.03	$111.97	$122.03
$121.00	$114.00	Oct 9	$0.60	$0.50	$1.10	$112.90	$122.10
$122.00	$115.00	Oct 9	$0.48	$0.73	$1.21	$113.79	$123.21
$121.00	$115.00	Oct 9	$0.60	$0.73	$1.33	$113.67	$122.33
$140.00	$105.00	Nov 20	$0.30	$0.95	$1.25	$103.75	$141.25
$135.00	$105.00	Nov 20	$0.53	$0.95	$1.48	$103.52	$136.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 0.98, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/104	128/130	Nov 6	$1.98	$2.02	59%	0.98	$102.02	$129.98
114/115	124/125	Oct 16	$0.87	$0.13	46%	6.69	$114.13	$124.87
114/115	127/128	Oct 16	$0.75	$0.25	54%	3.00	$114.25	$127.75
110/111	133/135	Oct 9	$0.62	$1.38	81%	0.45	$110.38	$133.62
114/115	122/123	Oct 16	$0.84	$0.16	39%	5.25	$114.16	$122.84
107/108	126/127	Oct 30	$0.66	$0.34	54%	1.94	$107.34	$126.66
112/113	133/135	Oct 9	$0.70	$1.30	74%	0.54	$112.30	$133.70
114/115	123/124	Oct 16	$0.72	$0.28	44%	2.57	$114.28	$123.72
110/111	124/125	Oct 16	$0.48	$0.52	65%	0.92	$110.52	$124.48
112/113	128/129	Oct 9	$0.36	$0.64	76%	0.56	$112.64	$128.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 32.33, 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	33%	7.33
$120.00	$125.00	$130.00	Nov 20	$0.59	$4.41	26%	7.47
$130.00	$135.00	$140.00	Nov 20	$0.24	$4.76	11%	19.83
$113.00	$114.00	$115.00	Oct 9	$0.05	$0.95	11%	19.00
$115.00	$116.00	$117.00	Oct 30	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.15	$4.85	32%	32.33
$120.00	$125.00	$130.00	Nov 20	$0.40	$4.60	26%	11.50
$95.00	$100.00	$105.00	Nov 20	$0.22	$4.78	11%	21.73
$125.00	$130.00	$135.00	Nov 20	$0.45	$4.55	18%	10.11
$112.00	$113.00	$114.00	Oct 16	$0.07	$0.93	9%	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. 102 found (best net $-0.50, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.50	$9.50
$115.00	$120.00	1:2	Nov 20	-$1.10	$3.90
$120.00	$125.00	1:2	Nov 20	-$0.41	$4.59
$130.00	$135.00	1:2	Nov 20	-$0.06	$4.94
$110.00	$115.00	1:2	Nov 20	-$3.05	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$129.00	1:2	Oct 23	-$4.05	$3.95
$130.00	$125.00	1:2	Oct 16	-$2.80	$2.20
$115.00	$105.00	1:2	Nov 6	-$0.01	$9.99
$120.00	$115.00	1:2	Nov 20	-$1.80	$3.20
$125.00	$120.00	1:2	Nov 20	-$2.70	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.64%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.10	0.42	2.3%	2.64%	4.98%	14	94
$125.00	Nov 20	$1.70	0.28	6.6%	1.45%	8.05%	61	534
$118.00	Nov 6	$3.20	0.49	0.6%	2.73%	3.36%	11	1
$119.00	Nov 6	$2.60	0.46	1.5%	2.22%	3.70%	5	1
$119.00	Oct 30	$2.40	0.46	1.5%	2.05%	3.53%	1	10
$118.00	Oct 30	$2.80	0.50	0.6%	2.39%	3.02%	1	20
$120.00	Nov 6	$1.95	0.42	2.3%	1.66%	4.00%	8	17
$120.00	Oct 30	$1.80	0.41	2.3%	1.54%	3.87%	20	31
$130.00	Nov 20	$0.80	0.16	10.9%	0.68%	11.55%	12	1.0K
$125.00	Nov 6	$0.55	0.29	6.6%	0.47%	7.07%	--	26

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 3,496

Total Puts 1,784

Put/Call Ratio 0.51

Net Difference 1,712

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 45,420

Total Puts 37,496

Average Put/Call Ratio 0.80

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