STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$116.80 +0.98%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 6,086

Calls: 3,949 (65%)

Puts: 2,137 (35%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +22.03% (Calls)

Puts: +145.07% (Puts)

Prior 7-Day Total 83,298

Calls: 45,630 (55%)

Puts: 37,668 (45%)

Prior 7-Day Average 11,899

Calls: 6,518 (55%)

Puts: 5,381 (45%)

Current vs Prior 7-Day Avg -48.86%

Calls: -39.42%

Puts: -60.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $885.9K

Calls: $708.3K (80%)

Puts: $177.6K (20%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -48.24%

Puts: -32.05%

Prior 7-Day Total $21.76M

Calls: $11.19M (51%)

Puts: $10.56M (49%)

Prior 7-Day Average $3.11M

Calls: $1.60M (51%)

Puts: $1.51M (49%)

Current vs Prior 7-Day Avg -71.50%

Calls: -55.70%

Puts: -88.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 0.54

Prior 1.00

Current vs Prior -45.89%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -32.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:50am) 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 3.49% | 4.86%4.86% | 10.45%

Prior 4.89% | 6.20%6.20% | 12.23%

Current vs Prior -28.59% | -21.58%-21.58% | -14.59%

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

Current vs 7-Day Avg -40.14% | -30.07%-25.83% | -12.79%

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

Current vs 7-Day Eod -28.59% | -21.58%-22.95% | -14.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.61% | 22.45%

Calls: 27.27% | 16.39%

Puts: 23.94% | 28.52%

Prior 13.02% | 25.01%

Calls: 8.39% | 25.35%

Puts: 17.65% | 24.66%

Current vs Prior +96.70% | -10.24%

Prior 7-Day Avg 19.86% | 20.11%

Calls: 18.12% | 21.64%

Puts: 21.60% | 18.57%

Current vs 7-Day Avg +28.94% | +11.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($708.3K) vs puts ($177.6K). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - 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
09:50	BULLISH	BULLISH	BULLISH
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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	15.60	18.70	$17.15	18.1%	--	1.00	31
$101.00	Oct 16	14.80	17.70	$16.25	17.8%	1	1.00	28
$95.00	Nov 20	20.90	24.00	$22.45	13.8%	--	1.00	11
$106.00	Oct 9	10.00	12.10	$11.05	19.0%	1	0.99	1
$100.00	Nov 20	16.30	19.20	$17.75	16.3%	--	0.96	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 9	8.20	10.90	$9.55	28.3%	1	1.00	4
$127.00	Oct 9	8.90	12.00	$10.45	29.7%	1	1.00	14
$130.00	Oct 9	11.50	14.90	$13.20	25.8%	7	1.00	27
$137.00	Oct 23	18.50	21.70	$20.10	15.9%	1	1.00	--
$130.00	Oct 16	11.50	14.40	$12.95	22.4%	--	0.96	244

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 5.7K, top 631)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.45	0.90	$0.68	66.2%	631	0.25	1.5K
$122.00	Oct 9	0.15	0.45	$0.30	100.0%	573	0.14	317
$117.00	Oct 9	1.50	2.00	$1.75	28.6%	379	0.49	418
$116.00	Oct 9	1.90	2.50	$2.20	27.3%	214	0.58	1.7K
$127.00	Oct 16	0.05	0.40	$0.23	152.2%	205	0.08	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	0.00	0.05	$0.03	166.7%	363	0.01	450
$110.00	Oct 9	0.10	0.20	$0.15	66.7%	249	0.07	987
$105.00	Oct 9	0.00	0.05	$0.03	166.7%	174	0.01	810
$109.00	Oct 9	0.05	0.15	$0.10	100.0%	141	0.05	261
$107.00	Oct 9	0.05	0.15	$0.10	100.0%	109	0.04	968

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 56.5%, max 106.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 9	Nov 6	51.7%	25.0%	106.9%	220	1.7K
$113.00	Oct 9	Nov 6	54.9%	28.4%	93.3%	20	185
$115.00	Oct 9	Nov 20	50.9%	29.6%	72.2%	164	513
$114.00	Oct 9	Oct 23	50.5%	30.6%	65.0%	17	218
$120.00	Oct 9	Nov 20	49.4%	31.5%	56.5%	645	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	50.9%	29.6%	72.2%	130	1.2K
$114.00	Oct 9	Oct 23	50.5%	30.6%	65.0%	86	247
$120.00	Oct 9	Nov 20	49.4%	31.5%	56.5%	11	249
$116.00	Oct 9	Oct 30	51.7%	33.2%	55.8%	106	229
$113.00	Oct 9	Oct 30	54.9%	35.4%	55.1%	67	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 5.02, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Oct 9	$0.40	$0.60	$0.40	89%	1.50	$111.40
$115.00	$116.00	Oct 30	$0.15	$0.85	$0.15	61%	5.67	$115.15
$122.00	$125.00	Nov 6	$0.52	$2.48	$0.52	33%	4.77	$122.52
$116.00	$117.00	Oct 30	$0.25	$0.75	$0.25	58%	3.00	$116.25
$114.00	$115.00	Oct 23	$0.40	$0.60	$0.40	70%	1.50	$114.40

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	44%	5.02	$113.34
$128.00	$127.00	Oct 9	$0.45	$0.55	$0.45	95%	1.22	$127.55
$120.00	$115.00	Nov 20	$2.15	$2.85	$2.15	60%	1.33	$117.85
$122.00	$121.00	Oct 9	$0.60	$0.40	$0.60	87%	0.67	$121.40
$118.00	$117.00	Oct 16	$0.32	$0.68	$0.32	56%	2.12	$117.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.18, avg 0.48)

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
$126.00	$127.00	Oct 30	$0.60	$0.60	$0.40	76%	1.50	$126.60
$120.00	$125.00	Oct 23	$1.70	$1.70	$3.30	59%	0.52	$121.70
$119.00	$120.00	Oct 30	$0.80	$0.80	$0.20	54%	4.00	$119.80
$132.00	$133.00	Oct 23	$0.40	$0.40	$0.60	89%	0.67	$132.40

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	85%	0.18	$101.78
$104.00	$100.00	Nov 6	$1.05	$1.05	$2.95	82%	0.36	$102.95
$110.00	$105.00	Nov 20	$1.48	$1.48	$3.52	70%	0.42	$108.52
$113.00	$112.00	Oct 16	$0.57	$0.57	$0.43	71%	1.33	$112.43
$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. 10 found (avg debit $0.71, cheapest $0.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$0.85	51.7%	32.5%
$115.00	Oct 9	Oct 16	$0.65	50.9%	33.3%
$117.00	Oct 9	Oct 16	$0.67	49.7%	34.7%
$119.00	Oct 9	Oct 16	$0.95	49.4%	38.9%
$118.00	Oct 9	Oct 16	$0.97	47.2%	37.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$0.58	51.7%	32.5%
$115.00	Oct 9	Oct 16	$0.62	50.9%	33.3%
$119.00	Oct 9	Oct 23	$0.90	49.4%	33.6%
$117.00	Oct 9	Oct 16	$0.75	49.7%	34.7%
$118.00	Oct 9	Oct 16	$0.20	47.2%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.11% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 9	$1.75	$1.88	$3.63	$113.37	$120.63	3.11%
$116.00	Oct 9	$2.20	$1.50	$3.70	$112.30	$119.70	3.17%
$119.00	Oct 9	$0.95	$2.75	$3.70	$115.30	$122.70	3.17%
$115.00	Oct 9	$2.90	$1.08	$3.98	$111.02	$118.98	3.41%
$118.00	Oct 9	$1.23	$2.75	$3.98	$114.02	$121.98	3.41%
$120.00	Oct 9	$0.68	$3.55	$4.23	$115.77	$124.23	3.62%
$114.00	Oct 9	$3.65	$0.75	$4.40	$109.60	$118.40	3.77%
$113.00	Oct 9	$4.40	$0.63	$5.03	$107.97	$118.03	4.31%
$121.00	Oct 9	$0.38	$4.65	$5.03	$115.97	$126.03	4.31%
$117.00	Oct 16	$2.42	$2.63	$5.05	$111.95	$122.05	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.61% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Oct 9	$0.38	$0.33	$0.71	$111.29	$121.71
$140.00	$100.00	Nov 20	$0.30	$0.55	$0.85	$99.15	$140.85
$121.00	$113.00	Oct 9	$0.38	$0.63	$1.01	$111.99	$122.01
$135.00	$100.00	Nov 20	$0.53	$0.55	$1.08	$98.92	$136.08
$120.00	$112.00	Oct 9	$0.68	$0.33	$1.01	$110.99	$121.01
$121.00	$114.00	Oct 9	$0.38	$0.75	$1.13	$112.87	$122.13
$120.00	$113.00	Oct 9	$0.68	$0.63	$1.31	$111.69	$121.31
$120.00	$114.00	Oct 9	$0.68	$0.75	$1.43	$112.57	$121.43
$140.00	$105.00	Nov 20	$0.30	$1.05	$1.35	$103.65	$141.35
$119.00	$112.00	Oct 9	$0.95	$0.33	$1.28	$110.72	$120.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 8.09, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
112/113	124/125	Oct 16	$0.89	$0.11	53%	8.09	$112.11	$124.89
109/110	132/133	Oct 23	$0.57	$0.43	72%	1.33	$109.43	$132.57
107/108	126/127	Oct 30	$0.75	$0.25	54%	3.00	$107.25	$126.75
110/111	133/135	Oct 9	$0.65	$1.35	78%	0.48	$110.35	$133.65
113/114	132/133	Oct 23	$0.63	$0.37	58%	1.70	$113.37	$132.63
112/113	122/123	Oct 16	$0.72	$0.28	48%	2.57	$112.28	$122.72
112/113	133/135	Oct 9	$0.82	$1.18	68%	0.69	$112.18	$133.82
112/113	123/124	Oct 16	$0.67	$0.33	51%	2.03	$112.33	$123.67
109/110	124/125	Oct 16	$0.49	$0.51	68%	0.96	$109.51	$124.49
105/107	132/133	Oct 23	$0.58	$1.42	79%	0.41	$106.42	$132.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.75	$4.25	30%	5.67
$130.00	$135.00	$140.00	Nov 20	$0.19	$4.81	10%	25.32
$122.00	$125.00	$128.00	Nov 6	$0.12	$2.88	12%	24.00
$125.00	$130.00	$135.00	Nov 20	$0.38	$4.62	16%	12.16
$113.00	$114.00	$115.00	Oct 23	$0.10	$0.90	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.33	$4.67	30%	14.15
$105.00	$110.00	$115.00	Nov 20	$0.34	$4.66	29%	13.71
$130.00	$135.00	$140.00	Nov 20	$0.05	$4.95	10%	99.00
$95.00	$100.00	$105.00	Nov 20	$0.18	$4.82	12%	26.78
$120.00	$125.00	$130.00	Nov 20	$0.55	$4.45	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.75, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.75	$9.25
$115.00	$120.00	1:2	Nov 20	-$1.00	$4.00
$120.00	$125.00	1:2	Nov 20	-$0.15	$4.85
$110.00	$115.00	1:2	Nov 20	-$2.15	$2.85
$125.00	$130.00	1:2	Nov 20	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$129.00	1:2	Oct 23	-$4.70	$3.30
$115.00	$105.00	1:2	Nov 6	-$0.01	$9.99
$130.00	$125.00	1:2	Oct 16	-$3.05	$1.95
$127.00	$122.00	1:2	Oct 30	-$3.00	$2.00
$115.00	$110.00	1:2	Nov 20	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.57%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.00	0.40	2.7%	2.57%	5.31%	14	94
$125.00	Nov 20	$1.55	0.25	7.0%	1.33%	8.35%	62	534
$117.00	Nov 6	$3.20	0.48	0.2%	2.74%	2.91%	16	6
$120.00	Nov 6	$1.95	0.40	2.7%	1.67%	4.41%	8	17
$117.00	Oct 30	$3.10	0.54	0.2%	2.65%	2.83%	1	23
$119.00	Oct 30	$2.20	0.46	1.9%	1.88%	3.77%	1	10
$118.00	Oct 30	$2.60	0.49	1.0%	2.23%	3.25%	1	20
$120.00	Oct 30	$1.80	0.41	2.7%	1.54%	4.28%	20	31
$119.00	Nov 6	$1.90	0.42	1.9%	1.63%	3.51%	5	1
$121.00	Oct 30	$1.20	0.38	3.6%	1.03%	4.62%	--	21

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 3,949

Total Puts 2,137

Put/Call Ratio 0.54

Net Difference 1,812

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 45,630

Total Puts 37,668

Average Put/Call Ratio 0.81

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