STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$117.49 +1.57%

(10/7 09:50) ◀

Wednesday, October 7, 2026 (9:55am)

▶ (10/7 10:00)

◀ 10/7 09:55 ▶

Option Volume

Detail

ℹ

Current (10/07 9:55am) 7,232

Calls: 4,653 (64%)

Puts: 2,579 (36%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +43.79% (Calls)

Puts: +195.76% (Puts)

Prior 7-Day Total 84,104

Calls: 46,083 (55%)

Puts: 38,021 (45%)

Prior 7-Day Average 12,014

Calls: 6,583 (55%)

Puts: 5,431 (45%)

Current vs Prior 7-Day Avg -39.81%

Calls: -29.32%

Puts: -52.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:55am) $1.11M

Calls: $920.5K (83%)

Puts: $186.6K (17%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -32.73%

Puts: -28.61%

Prior 7-Day Total $21.85M

Calls: $11.22M (51%)

Puts: $10.63M (49%)

Prior 7-Day Average $3.12M

Calls: $1.60M (51%)

Puts: $1.52M (49%)

Current vs Prior 7-Day Avg -64.53%

Calls: -42.56%

Puts: -87.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:55am) 0.55

Prior 1.00

Current vs Prior -44.57%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -31.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:55am) 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 3.39% | 5.02%5.02% | 10.34%

Prior 4.89% | 6.20%6.20% | 12.23%

Current vs Prior -30.75% | -19.02%-19.02% | -15.44%

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

Current vs 7-Day Avg -41.95% | -27.79%-23.41% | -13.66%

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

Current vs 7-Day Eod -30.75% | -19.02%-20.43% | -15.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.56% | 37.00%

Calls: 35.00% | 32.73%

Puts: 84.13% | 41.27%

Prior 13.02% | 25.01%

Calls: 8.39% | 25.35%

Puts: 17.65% | 24.66%

Current vs Prior +357.45% | +47.94%

Prior 7-Day Avg 19.86% | 20.11%

Calls: 18.12% | 21.64%

Puts: 21.60% | 18.57%

Current vs 7-Day Avg +199.87% | +84.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($920.5K) vs puts ($186.6K). Bullish P/C ratio of 0.55. P/C ratio dropping 45% - 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
09:55	BULLISH	BULLISH	BULLISH
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. 78 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	21.00	23.70	$22.35	12.1%	--	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	18.90	$17.60	14.8%	--	0.97	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 9	9.00	11.20	$10.10	21.8%	1	1.00	14
$128.00	Oct 9	9.50	12.30	$10.90	25.7%	--	1.00	10
$130.00	Oct 9	11.70	14.30	$13.00	20.0%	7	1.00	27
$135.00	Oct 16	16.50	19.50	$18.00	16.7%	1	0.96	88
$130.00	Oct 16	11.80	14.20	$13.00	18.5%	--	0.95	244

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 6.8K, top 701)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.45	0.85	$0.65	61.5%	701	0.28	1.5K
$122.00	Oct 9	0.15	0.40	$0.28	89.3%	575	0.14	317
$117.00	Oct 16	2.30	3.20	$2.75	32.7%	505	0.53	691
$117.00	Oct 9	1.65	2.35	$2.00	35.0%	390	0.56	418
$116.00	Oct 9	1.90	2.90	$2.40	41.7%	219	0.64	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%	364	0.01	450
$110.00	Oct 9	0.10	0.15	$0.13	38.5%	254	0.06	987
$106.00	Oct 16	0.05	0.25	$0.15	133.3%	203	0.05	67
$105.00	Oct 9	0.00	0.05	$0.03	166.7%	181	0.01	810
$109.00	Oct 9	0.05	0.15	$0.10	100.0%	142	0.04	261

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 53.7%, max 104.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	58.0%	28.4%	104.2%	166	513
$116.00	Oct 9	Nov 6	50.6%	26.9%	88.3%	225	1.7K
$114.00	Oct 9	Oct 23	55.0%	30.5%	80.1%	18	218
$118.00	Oct 9	Nov 6	46.8%	31.1%	50.5%	134	252
$117.00	Oct 9	Nov 6	45.3%	32.5%	39.5%	406	424

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 20	58.0%	28.4%	104.2%	131	1.2K
$114.00	Oct 9	Nov 6	55.0%	29.7%	85.0%	89	216
$116.00	Oct 9	Oct 30	50.6%	31.2%	62.0%	115	229
$117.00	Oct 9	Oct 30	45.3%	30.8%	47.1%	61	109
$120.00	Oct 9	Nov 20	42.2%	30.9%	36.6%	12	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 5.77, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 23	$0.35	$0.65	$0.35	70%	1.86	$114.35
$121.00	$124.00	Oct 30	$0.60	$2.40	$0.60	36%	4.00	$121.60
$119.00	$120.00	Nov 6	$0.17	$0.83	$0.17	43%	4.88	$119.17
$115.00	$116.00	Oct 16	$0.40	$0.60	$0.40	66%	1.50	$115.40
$118.00	$119.00	Oct 16	$0.20	$0.80	$0.20	47%	4.00	$118.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$105.00	Nov 6	$1.33	$7.67	$1.33	40%	5.77	$112.67
$119.00	$118.00	Oct 23	$0.12	$0.88	$0.12	55%	7.33	$118.88
$118.00	$113.00	Nov 13	$1.87	$3.13	$1.87	52%	1.67	$116.13
$121.00	$120.00	Oct 16	$0.50	$0.50	$0.50	69%	1.00	$120.50
$121.00	$120.00	Oct 9	$0.60	$0.40	$0.60	79%	0.67	$120.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.18, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$130.00	Nov 6	$1.03	$1.03	$0.97	78%	1.06	$129.03
$133.00	$135.00	Oct 9	$0.60	$0.60	$1.40	88%	0.43	$133.60
$126.00	$127.00	Oct 30	$0.60	$0.60	$0.40	76%	1.50	$126.60
$119.00	$120.00	Oct 30	$0.80	$0.80	$0.20	56%	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	84%	0.18	$101.78
$113.00	$108.00	Nov 13	$1.88	$1.88	$3.12	64%	0.60	$111.12
$104.00	$100.00	Nov 6	$1.05	$1.05	$2.95	82%	0.36	$102.95
$110.00	$105.00	Nov 20	$1.15	$1.15	$3.85	73%	0.30	$108.85
$110.00	$109.00	Oct 30	$0.50	$0.50	$0.50	75%	1.00	$109.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.74, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 9	Oct 16	$0.48	58.0%	32.5%
$116.00	Oct 9	Oct 16	$0.90	50.6%	31.9%
$118.00	Oct 9	Oct 16	$0.52	46.8%	31.5%
$117.00	Oct 9	Oct 16	$0.75	45.3%	32.9%
$119.00	Oct 9	Oct 16	$0.90	42.0%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 9	Oct 16	$0.32	58.0%	32.5%
$116.00	Oct 9	Oct 16	$0.57	50.6%	31.9%
$118.00	Oct 9	Oct 16	$1.17	46.8%	31.5%
$117.00	Oct 9	Oct 16	$0.88	45.3%	32.9%
$119.00	Oct 9	Oct 23	$0.90	42.0%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.89% of stock, avg 6.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 9	$2.00	$1.40	$3.40	$113.60	$120.40	2.89%
$118.00	Oct 9	$1.53	$1.98	$3.51	$114.49	$121.51	2.99%
$116.00	Oct 9	$2.40	$1.18	$3.58	$112.42	$119.58	3.05%
$119.00	Oct 9	$0.95	$2.75	$3.70	$115.30	$122.70	3.15%
$120.00	Oct 9	$0.65	$3.55	$4.20	$115.80	$124.20	3.57%
$115.00	Oct 9	$3.22	$1.08	$4.30	$110.70	$119.30	3.66%
$114.00	Oct 9	$3.75	$0.70	$4.45	$109.55	$118.45	3.79%
$121.00	Oct 9	$0.50	$4.15	$4.65	$116.35	$125.65	3.96%
$113.00	Oct 9	$4.50	$0.33	$4.83	$108.17	$117.83	4.11%
$117.00	Oct 16	$2.75	$2.28	$5.03	$111.97	$122.03	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.52% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Oct 9	$0.28	$0.33	$0.61	$112.39	$122.61
$140.00	$100.00	Nov 20	$0.30	$0.55	$0.85	$99.15	$140.85
$121.00	$113.00	Oct 9	$0.50	$0.33	$0.83	$112.17	$121.83
$122.00	$114.00	Oct 9	$0.28	$0.70	$0.98	$113.02	$122.98
$135.00	$100.00	Nov 20	$0.53	$0.55	$1.08	$98.92	$136.08
$120.00	$113.00	Oct 9	$0.65	$0.33	$0.98	$112.02	$120.98
$121.00	$114.00	Oct 9	$0.50	$0.70	$1.20	$112.80	$122.20
$140.00	$105.00	Nov 20	$0.30	$0.98	$1.28	$103.72	$141.28
$120.00	$114.00	Oct 9	$0.65	$0.70	$1.35	$112.65	$121.35
$135.00	$105.00	Nov 20	$0.53	$0.98	$1.51	$103.49	$136.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.08, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/104	128/130	Nov 6	$2.08	$1.92	60%	1.08	$101.92	$130.08
109/110	124/125	Oct 30	$0.85	$0.15	48%	5.67	$109.15	$124.85
109/110	132/133	Oct 23	$0.57	$0.43	72%	1.33	$109.43	$132.57
110/111	133/135	Oct 9	$0.72	$1.28	79%	0.56	$110.28	$133.72
113/114	133/135	Oct 9	$0.97	$1.03	65%	0.94	$113.03	$133.97
112/113	126/127	Oct 30	$0.82	$0.18	45%	4.56	$112.18	$126.82
108/109	126/127	Oct 30	$0.71	$0.29	56%	2.45	$108.29	$126.71
113/114	132/133	Oct 23	$0.63	$0.37	58%	1.70	$113.37	$132.63
113/114	123/124	Oct 9	$0.54	$0.46	64%	1.17	$113.46	$123.54
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. 65 found (best R:R 6.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.70	$4.30	32%	6.14
$125.00	$130.00	$135.00	Nov 20	$0.28	$4.72	17%	16.86
$130.00	$135.00	$140.00	Nov 20	$0.29	$4.71	11%	16.24
$110.00	$115.00	$120.00	Nov 20	$1.05	$3.95	34%	3.76
$112.00	$113.00	$114.00	Oct 9	$0.10	$0.90	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.63	$4.37	31%	6.94
$105.00	$110.00	$115.00	Nov 20	$0.62	$4.38	28%	7.06
$95.00	$100.00	$105.00	Nov 20	$0.11	$4.89	11%	44.45
$130.00	$135.00	$140.00	Nov 20	$0.30	$4.70	11%	15.67
$105.00	$106.00	$107.00	Oct 9	$0.05	$0.95	2%	19.00

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 $-0.90, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.90	$9.10
$106.00	$113.00	1:2	Nov 6	-$0.70	$6.30
$120.00	$125.00	1:2	Nov 20	-$0.20	$4.80
$115.00	$120.00	1:2	Nov 20	-$1.15	$3.85
$110.00	$115.00	1:2	Nov 20	-$2.45	$2.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$129.00	1:2	Oct 23	-$4.45	$3.55
$130.00	$125.00	1:2	Oct 16	-$3.00	$2.00
$114.00	$105.00	1:2	Nov 6	-$0.34	$8.66
$125.00	$120.00	1:2	Nov 20	-$2.15	$2.85
$115.00	$110.00	1:2	Nov 20	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.64%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$3.10	0.41	2.1%	2.64%	4.77%	15	94
$125.00	Nov 20	$1.55	0.26	6.4%	1.32%	7.71%	62	534
$118.00	Oct 30	$2.80	0.47	0.4%	2.38%	2.82%	1	20
$120.00	Nov 6	$1.95	0.40	2.1%	1.66%	3.80%	8	17
$119.00	Oct 30	$2.20	0.44	1.3%	1.87%	3.16%	1	10
$120.00	Oct 30	$1.80	0.39	2.1%	1.53%	3.67%	20	31
$130.00	Nov 20	$0.70	0.16	10.7%	0.60%	11.24%	12	1.0K
$118.00	Oct 23	$2.30	0.49	0.4%	1.96%	2.39%	4	15
$119.00	Nov 6	$1.90	0.43	1.3%	1.62%	2.90%	5	1
$121.00	Oct 30	$1.25	0.36	3.0%	1.06%	4.05%	--	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 4,653

Total Puts 2,579

Put/Call Ratio 0.55

Net Difference 2,074

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 46,083

Total Puts 38,021

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