STZ - Options Database

STZ

CONSTELLATION BRANDS Class A

$117.09 +1.22%

(10/7 09:55) ◀

Wednesday, October 7, 2026 (10:00am)

▶ (10/7 10:05)

◀ 10/7 10:00 ▶

Option Volume

Detail

ℹ

Current (10/07 10:00am) 7,743

Calls: 4,878 (63%)

Puts: 2,865 (37%)

Prior --

Calls: 3,236 (79%)

Puts: 872 (21%)

Current vs Prior +0.00%

Calls: +50.74% (Calls)

Puts: +228.56% (Puts)

Prior 7-Day Total 85,250

Calls: 46,787 (55%)

Puts: 38,463 (45%)

Prior 7-Day Average 12,178

Calls: 6,683 (55%)

Puts: 5,494 (45%)

Current vs Prior 7-Day Avg -36.42%

Calls: -27.02%

Puts: -47.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:00am) $1.18M

Calls: $939.2K (80%)

Puts: $238.1K (20%)

Prior --

Calls: $1.37M (84%)

Puts: $261.3K (16%)

Current vs Prior +0.00%

Calls: -31.37%

Puts: -8.88%

Prior 7-Day Total $22.07M

Calls: $11.43M (52%)

Puts: $10.64M (48%)

Prior 7-Day Average $3.15M

Calls: $1.63M (52%)

Puts: $1.52M (48%)

Current vs Prior 7-Day Avg -62.66%

Calls: -42.48%

Puts: -84.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:00am) 0.59

Prior 1.00

Current vs Prior -41.27%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -27.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:00am) 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 3.22% | 4.65%4.65% | 10.50%

Prior 4.89% | 6.20%6.20% | 12.23%

Current vs Prior -34.18% | -24.94%-24.94% | -14.11%

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

Current vs 7-Day Avg -44.83% | -33.07%-29.01% | -12.29%

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

Current vs 7-Day Eod -34.18% | -24.94%-26.25% | -14.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.30% | 32.87%

Calls: 52.08% | 38.46%

Puts: 74.52% | 27.27%

Prior 13.02% | 25.01%

Calls: 8.39% | 25.35%

Puts: 17.65% | 24.66%

Current vs Prior +386.18% | +31.43%

Prior 7-Day Avg 19.86% | 20.11%

Calls: 18.12% | 21.64%

Puts: 21.60% | 18.57%

Current vs 7-Day Avg +218.70% | +63.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($939.2K) vs puts ($238.1K). Bullish P/C ratio of 0.59. P/C ratio dropping 41% - 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
10:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 7.5%, best 7.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	6.40	6.90	$6.65	7.5%	7	0.60	211

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. 79 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	21.10	23.70	$22.40	11.6%	--	1.00	11
$106.00	Oct 9	10.00	12.50	$11.25	22.2%	1	0.99	1
$100.00	Oct 16	16.00	18.90	$17.45	16.6%	--	0.99	31
$110.00	Oct 9	6.30	8.50	$7.40	29.7%	4	0.98	159
$101.00	Oct 16	14.90	17.70	$16.30	17.2%	1	0.97	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	6.70	9.10	$7.90	30.4%	--	1.00	151
$127.00	Oct 9	9.10	11.20	$10.15	20.7%	1	1.00	14
$128.00	Oct 9	9.50	12.30	$10.90	25.7%	--	1.00	10
$130.00	Oct 9	11.50	14.30	$12.90	21.7%	7	1.00	27
$130.00	Oct 16	11.60	14.10	$12.85	19.5%	--	1.00	244

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 7.3K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.35	0.85	$0.60	83.3%	720	0.24	1.5K
$122.00	Oct 9	0.10	0.45	$0.28	125.0%	580	0.13	317
$117.00	Oct 16	2.10	3.10	$2.60	38.5%	521	0.52	691
$117.00	Oct 9	1.10	2.10	$1.60	62.5%	404	0.50	418
$116.00	Oct 9	1.80	3.00	$2.40	50.0%	226	0.60	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	0.05	0.15	$0.10	100.0%	300	0.05	987
$106.00	Oct 16	0.05	0.20	$0.13	115.4%	205	0.04	67
$105.00	Oct 9	0.00	0.05	$0.03	166.7%	193	0.01	810
$109.00	Oct 9	0.05	0.15	$0.10	100.0%	142	0.05	261

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 48.2%, max 56.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Oct 9	Nov 20	46.7%	29.8%	56.4%	740	1.6K
$118.00	Oct 9	Nov 6	49.8%	32.0%	55.6%	142	252
$115.00	Oct 9	Nov 20	43.7%	28.5%	53.3%	169	513
$114.00	Oct 9	Oct 23	44.8%	29.5%	52.0%	22	218
$116.00	Oct 9	Nov 6	42.8%	28.6%	49.6%	249	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Oct 9	Nov 20	46.7%	29.8%	56.4%	18	249
$116.00	Oct 9	Nov 6	44.3%	28.6%	55.0%	127	219
$118.00	Oct 9	Nov 13	49.8%	32.5%	53.3%	7	59
$115.00	Oct 9	Nov 20	43.6%	28.5%	53.1%	144	1.2K
$113.00	Oct 9	Nov 13	46.2%	31.6%	46.2%	69	285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 35.36, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$140.00	Oct 30	$0.22	$7.78	$0.22	17%	35.36	$132.22
$114.00	$115.00	Oct 23	$0.25	$0.75	$0.25	69%	3.00	$114.25
$112.00	$113.00	Oct 16	$0.50	$0.50	$0.50	79%	1.00	$112.50
$117.00	$118.00	Oct 23	$0.27	$0.73	$0.27	53%	2.70	$117.27
$113.00	$114.00	Oct 9	$0.60	$0.40	$0.60	85%	0.67	$113.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$113.00	Nov 13	$1.72	$3.28	$1.72	53%	1.91	$116.28
$119.00	$118.00	Oct 23	$0.20	$0.80	$0.20	58%	4.00	$118.80
$121.00	$120.00	Oct 9	$0.50	$0.50	$0.50	87%	1.00	$120.50
$121.00	$120.00	Oct 16	$0.40	$0.60	$0.40	75%	1.50	$120.60
$122.00	$117.00	Nov 6	$2.85	$2.15	$2.85	68%	0.75	$119.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.60, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$135.00	Oct 9	$0.60	$0.60	$1.40	89%	0.43	$133.60
$128.00	$129.00	Oct 30	$0.55	$0.55	$0.45	82%	1.22	$128.55
$132.00	$133.00	Oct 23	$0.42	$0.42	$0.58	89%	0.72	$132.42
$119.00	$120.00	Oct 23	$0.70	$0.70	$0.30	56%	2.33	$119.70
$133.00	$135.00	Oct 16	$0.28	$0.28	$1.72	91%	0.16	$133.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$108.00	Nov 13	$1.88	$1.88	$3.12	64%	0.60	$111.12
$105.00	$104.00	Nov 6	$0.68	$0.68	$0.32	81%	2.13	$104.32
$113.00	$112.00	Nov 6	$0.75	$0.75	$0.25	63%	3.00	$112.25
$117.00	$116.00	Nov 6	$0.85	$0.85	$0.15	48%	5.67	$116.15
$103.00	$95.00	Oct 30	$0.55	$0.55	$7.45	89%	0.07	$102.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.75, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 9	Oct 16	$0.70	49.8%	32.9%
$119.00	Oct 9	Oct 16	$0.65	48.4%	32.2%
$117.00	Oct 9	Oct 16	$1.00	45.3%	32.6%
$116.00	Oct 9	Oct 16	$0.70	42.8%	31.6%
$115.00	Oct 9	Oct 16	$0.85	43.7%	32.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 9	Oct 16	$0.68	49.8%	32.9%
$119.00	Oct 9	Oct 23	$0.90	48.4%	35.1%
$117.00	Oct 9	Oct 16	$0.68	45.3%	32.6%
$116.00	Oct 9	Oct 16	$0.65	44.3%	31.6%
$115.00	Oct 9	Oct 16	$0.65	43.6%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.82% of stock, avg 6.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 9	$1.60	$1.70	$3.30	$113.70	$120.30	2.82%
$118.00	Oct 9	$1.33	$2.17	$3.50	$114.50	$121.50	2.99%
$116.00	Oct 9	$2.40	$1.18	$3.58	$112.42	$119.58	3.06%
$119.00	Oct 9	$0.93	$2.75	$3.68	$115.32	$122.68	3.14%
$115.00	Oct 9	$3.00	$0.83	$3.83	$111.17	$118.83	3.27%
$120.00	Oct 9	$0.60	$3.55	$4.15	$115.85	$124.15	3.54%
$121.00	Oct 9	$0.38	$4.05	$4.43	$116.57	$125.43	3.78%
$114.00	Oct 9	$3.95	$0.57	$4.52	$109.48	$118.52	3.86%
$118.00	Oct 16	$2.03	$2.85	$4.88	$113.12	$122.88	4.17%
$116.00	Oct 16	$3.10	$1.83	$4.93	$111.07	$120.93	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.58% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Oct 9	$0.38	$0.30	$0.68	$111.32	$121.68
$121.00	$113.00	Oct 9	$0.38	$0.40	$0.78	$112.22	$121.78
$140.00	$100.00	Nov 20	$0.28	$0.57	$0.85	$99.15	$140.85
$120.00	$112.00	Oct 9	$0.60	$0.30	$0.90	$111.10	$120.90
$121.00	$114.00	Oct 9	$0.38	$0.57	$0.95	$113.05	$121.95
$120.00	$113.00	Oct 9	$0.60	$0.40	$1.00	$112.00	$121.00
$135.00	$100.00	Nov 20	$0.53	$0.57	$1.10	$98.90	$136.10
$120.00	$114.00	Oct 9	$0.60	$0.57	$1.17	$112.83	$121.17
$121.00	$115.00	Oct 9	$0.38	$0.83	$1.21	$113.79	$122.21
$119.00	$112.00	Oct 9	$0.93	$0.30	$1.23	$110.77	$120.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.17, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	128/130	Nov 6	$1.08	$0.92	65%	1.17	$103.92	$129.08
108/109	132/133	Oct 23	$0.57	$0.43	75%	1.33	$108.43	$132.57
109/110	128/129	Oct 30	$0.73	$0.27	59%	2.70	$109.27	$128.73
109/110	132/133	Oct 23	$0.59	$0.41	72%	1.44	$109.41	$132.59
111/112	133/135	Oct 9	$0.75	$1.25	76%	0.60	$111.25	$133.75
111/113	132/133	Oct 23	$1.02	$0.98	60%	1.04	$111.98	$133.02
108/109	126/127	Oct 30	$0.65	$0.35	58%	1.86	$108.35	$126.65
105/107	132/133	Oct 23	$0.57	$1.43	78%	0.40	$106.43	$132.57
112/113	133/135	Oct 9	$0.70	$1.30	71%	0.54	$112.30	$133.70
108/109	128/130	Nov 6	$0.90	$1.10	60%	0.82	$108.10	$128.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.50	$4.50	25%	9.00
$130.00	$135.00	$140.00	Nov 20	$0.10	$4.90	10%	49.00
$118.00	$119.00	$120.00	Oct 9	$0.07	$0.93	17%	13.29
$115.00	$120.00	$125.00	Nov 20	$0.92	$4.08	31%	4.43
$119.00	$120.00	$121.00	Oct 9	$0.11	$0.89	15%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.29	$4.71	19%	16.24
$125.00	$130.00	$135.00	Nov 20	$0.30	$4.70	16%	15.67
$115.00	$120.00	$125.00	Nov 20	$0.75	$4.25	30%	5.67
$95.00	$100.00	$105.00	Nov 20	$0.27	$4.73	12%	17.52
$120.00	$125.00	$130.00	Nov 20	$0.65	$4.35	25%	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. 112 found (best net $-0.70, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$0.70	$9.30
$106.00	$113.00	1:2	Nov 6	-$0.90	$6.10
$115.00	$120.00	1:2	Nov 20	-$0.91	$4.09
$110.00	$115.00	1:2	Nov 20	-$2.10	$2.90
$120.00	$125.00	1:2	Nov 20	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$129.00	1:2	Oct 23	-$4.20	$3.80
$130.00	$125.00	1:2	Oct 16	-$3.15	$1.85
$120.00	$115.00	1:2	Nov 20	-$1.15	$3.85
$115.00	$110.00	1:2	Nov 20	-$0.26	$4.74
$122.00	$117.00	1:2	Nov 6	-$1.85	$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.52%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$2.95	0.40	2.5%	2.52%	5.00%	20	94
$125.00	Nov 20	$1.55	0.26	6.8%	1.32%	8.08%	67	534
$120.00	Nov 6	$2.20	0.38	2.5%	1.88%	4.36%	8	17
$119.00	Oct 30	$2.40	0.44	1.6%	2.05%	3.68%	1	10
$118.00	Oct 30	$2.80	0.47	0.8%	2.39%	3.17%	1	20
$120.00	Oct 30	$2.05	0.39	2.5%	1.75%	4.24%	20	31
$122.00	Nov 6	$1.60	0.32	4.2%	1.37%	5.56%	--	37
$119.00	Nov 6	$2.30	0.41	1.6%	1.96%	3.60%	5	1
$121.00	Oct 30	$1.45	0.36	3.3%	1.24%	4.58%	--	21
$118.00	Nov 6	$2.40	0.44	0.8%	2.05%	2.83%	11	1

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 4,878

Total Puts 2,865

Put/Call Ratio 0.59

Net Difference 2,013

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 46,787

Total Puts 38,463

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