Tour v509
STZ
CONSTELLATION BRANDS A
$139.18 +2.08%
$138.50 (-0.49%)🌙
as of 08/14 07:05 PM
(8/13 19:07) ◀
|
Friday, August 14, 2026 (7:05pm)
January 2026
|
▶ (8/17 19:07)
◀ 8/14 19:05 ▶

Option Volume

Detail
ℹ
Current (08/14) 6,517
Calls: 4,384 (67%)
Puts: 2,133 (33%)
Prior (08/13) 6,115
Calls: 3,087 (50%)
Puts: 3,028 (50%)
Current vs Prior +6.57%
Calls: +42.01% (Calls)
Puts: -29.56% (Puts)
Prior 7-Day Total 26,158
Calls: 14,577 (56%)
Puts: 11,581 (44%)
Prior 7-Day Average 3,736
Calls: 2,082 (56%)
Puts: 1,654 (44%)
Current vs Prior 7-Day Avg +74.40%
Calls: +110.52%
Puts: +28.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.76M
Calls: $1.40M (80%)
Puts: $355.6K (20%)
Prior (08/13) $1.43M
Calls: $832.1K (58%)
Puts: $597.0K (42%)
Current vs Prior +23.20%
Calls: +68.85%
Puts: -40.43%
Prior 7-Day Total $13.80M
Calls: $10.18M (74%)
Puts: $3.62M (26%)
Prior 7-Day Average $1.97M
Calls: $1.45M (74%)
Puts: $517.7K (26%)
Current vs Prior 7-Day Avg -10.69%
Calls: -3.35%
Puts: -31.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.49
Prior (08/13) 0.98
Current vs Prior -50.40%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -41.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 30,896
Calls: 17,254 (56%)
Puts: 13,642 (44%)
Prior (08/13) 31,517
Calls: 17,844 (57%)
Puts: 13,673 (43%)
Current vs Prior -1.97%
Prior 7-Day Total 239,697
Calls: 130,180 (54%)
Puts: 109,517 (46%)
Prior 7-Day Average 34,242
Calls: 18,597 (54%)
Puts: 15,645 (46%)
Current vs Prior 7-Day Avg -9.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.52% | 3.05%3.05% | 8.59%
Prior 1.86% | 3.25%3.25% | 9.13%
Current vs Prior +64.57% | +36.67%-6.01% | -5.97%
Prior 7-Day Avg 2.48% | 4.03%4.45% | 9.76%
Current vs 7-Day Avg +23.21% | +10.20%-31.37% | -12.01%
Prior 7-Day Eod 1.86% | 3.25%3.25% | 9.13%
Current vs 7-Day Eod +64.57% | +36.67%-6.01% | -5.97%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.69% | 29.05%
Calls: 22.73% | 40.71%
Puts: 4.65% | 17.39%
Prior 13.69% | 29.05%
Calls: 22.73% | 40.71%
Puts: 4.65% | 17.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.69% | 29.05%
Calls: 22.73% | 40.71%
Puts: 4.65% | 17.39%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.40M) vs puts ($355.6K). Extreme bullish P/C ratio of 0.49 - heavy call buying (4,384 calls vs 2,133 puts). P/C ratio dropping 50% - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

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. 49 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1412.1014.80$13.4520.1%41.004
$126.00Aug 1411.1013.70$12.4021.0%41.00--
$135.00Aug 143.704.90$4.3027.9%451.00135
$137.00Aug 141.102.50$1.8077.8%401.0061
$120.00Aug 2117.1019.70$18.4014.1%61.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 425.0027.90$26.4511.0%10.97--
$141.00Aug 212.653.90$3.2838.1%10.66--
$139.00Aug 140.000.70$0.35200.0%100.59--
$140.00Aug 212.102.80$2.4528.6%40.58334
$140.00Sep 113.105.60$4.3557.5%120.54--

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 6.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.001.65$1.3348.9%1.1K0.423.2K
$140.00Sep 184.104.70$4.4013.6%9950.49723
$137.00Aug 211.903.60$2.7561.8%3500.73265
$136.00Aug 141.653.80$2.7279.0%3440.71362
$145.00Sep 182.303.30$2.8035.7%3150.34592
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 210.551.05$0.8062.5%7070.265
$134.00Aug 140.002.30$1.15200.0%6980.25707
$135.00Sep 182.302.85$2.5821.3%780.34328
$132.00Sep 110.201.65$0.93155.9%500.201
$130.00Sep 110.301.45$0.88130.7%460.173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 2127.1%, max 2793.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Aug 14Aug 21722.2%25.0%2793.1%1366
$133.00Aug 14Sep 11711.8%25.6%2676.0%434
$136.00Aug 14Sep 25535.7%22.1%2324.3%345362
$139.00Aug 14Sep 454.8%24.1%128.0%4115
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Aug 14Sep 11722.2%25.7%2714.0%699707

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 11.00, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$142.00$145.00Sep 25$0.25$2.75$0.2541%11.00$142.25
$134.00$135.00Aug 14$0.15$0.85$0.1576%5.67$134.15
$134.00$135.00Aug 21$0.20$0.80$0.2088%4.00$134.20
$145.00$150.00Sep 11$0.48$4.52$0.4828%9.42$145.48
$137.00$138.00Aug 14$0.60$0.40$0.60100%0.67$137.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$132.00Aug 28$0.14$2.86$0.1425%20.43$134.86
$139.00$134.00Sep 11$1.62$3.38$1.6251%2.09$137.38
$130.00$127.00Sep 11$0.20$2.80$0.2017%14.00$129.80
$130.00$126.00Aug 28$0.15$3.85$0.159%25.67$129.85
$125.00$120.00Sep 18$0.25$4.75$0.259%19.00$124.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.35, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$155.00Aug 21$1.00$1.00$7.0079%0.14$148.00
$145.00$150.00Sep 18$1.55$1.55$3.4566%0.45$146.55
$142.00$143.00Aug 21$0.58$0.58$0.4269%1.38$142.58
$150.00$155.00Sep 18$0.72$0.72$4.2880%0.17$150.72
$140.00$142.00Sep 11$0.98$0.98$1.0254%0.96$140.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$132.00Sep 11$1.15$1.15$0.8569%1.35$132.85
$133.00$129.00Sep 4$1.20$1.20$2.8074%0.43$131.80
$125.00$124.00Aug 28$0.62$0.62$0.3888%1.63$124.38
$133.00$132.00Aug 21$0.57$0.57$0.4382%1.33$132.43
$132.00$131.00Aug 14$0.60$0.60$0.4079%1.50$131.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.27, cheapest $1.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Aug 14Aug 21$1.5754.8%22.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Aug 14Sep 11$3.3554.8%24.2%
$140.00Aug 21Sep 11$1.9023.5%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 0.42% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Aug 14$0.23$0.35$0.58$138.42$139.580.42%
$137.00Aug 14$1.80$0.03$1.83$135.17$138.831.31%
$137.00Aug 21$2.75$0.65$3.40$133.60$140.402.44%
$140.00Aug 21$1.33$2.45$3.78$136.22$143.782.72%
$136.00Aug 14$2.72$1.08$3.80$132.20$139.802.73%
$138.00Aug 21$2.90$1.27$4.17$133.83$142.173.00%
$141.00Aug 21$1.00$3.28$4.28$136.72$145.283.08%
$135.00Aug 14$4.30$0.10$4.40$130.60$139.403.16%
$136.00Aug 21$3.60$0.80$4.40$131.60$140.403.16%
$135.00Aug 21$4.45$0.53$4.98$130.02$139.983.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.40% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$131.00Aug 14$0.05$0.50$0.55$130.45$140.55
$160.00$125.00Sep 18$0.25$0.50$0.75$124.25$160.75
$147.00$130.00Aug 28$0.55$0.33$0.88$129.12$147.88
$147.00$131.00Aug 28$0.55$0.38$0.93$130.07$147.93
$150.00$129.00Sep 4$0.53$0.48$1.01$127.99$151.01
$155.00$125.00Sep 18$0.53$0.50$1.03$123.97$156.03
$143.00$135.00Aug 21$0.55$0.53$1.08$133.92$144.08
$140.00$129.00Aug 14$0.05$1.08$1.13$127.87$141.13
$140.00$132.00Aug 14$0.05$1.10$1.15$130.85$141.15
$143.00$133.00Aug 21$0.55$0.70$1.25$131.75$144.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 7.33, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
131/132143/144Aug 28$0.88$0.1250%7.33$131.12$143.88
132/134143/145Sep 11$1.65$0.3534%4.71$132.35$144.65
125/126142/143Aug 21$0.68$0.3263%2.12$125.32$142.68
135/136142/143Aug 21$0.85$0.1543%5.67$135.15$142.85
134/135142/143Aug 21$0.76$0.2450%3.17$134.24$142.76
131/132141/142Aug 14$0.80$0.2045%4.00$131.20$141.80
132/133143/145Aug 21$0.87$1.1361%0.77$132.13$143.87
124/125144/147Aug 28$1.12$1.8862%0.60$123.88$145.12
125/126143/145Aug 21$0.40$1.6073%0.25$125.60$143.40
129/133147/150Sep 4$1.52$2.4855%0.61$131.48$148.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.05$4.9529%99.00
$130.00$135.00$140.00Sep 18$0.65$4.3532%6.69
$120.00$125.00$130.00Sep 18$0.15$4.8513%32.33
$150.00$155.00$160.00Sep 18$0.44$4.5615%10.36
$139.00$140.00$141.00Aug 21$0.14$0.8617%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.48$4.5225%9.42
$130.00$135.00$140.00Sep 18$0.94$4.0632%4.32
$134.00$135.00$136.00Aug 21$0.09$0.9112%10.11
$115.00$120.00$125.00Sep 18$0.20$4.806%24.00
$120.00$125.00$130.00Sep 18$0.55$4.4515%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. 68 found (best net $-0.65, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$142.001:2Sep 25-$0.65$5.35
$125.00$130.001:2Aug 21-$3.35$1.65
$135.00$140.001:2Sep 18-$1.65$3.35
$140.00$145.001:2Sep 18-$1.20$3.80
$144.00$147.001:2Aug 28-$0.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.36$4.64
$139.00$134.001:2Sep 11-$0.46$4.54
$135.00$130.001:2Sep 18-$0.02$4.98
$140.00$138.001:2Aug 21-$0.09$1.91
$125.00$120.001:2Sep 18$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.95%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$4.100.490.6%2.95%3.53%995723
$145.00Sep 25$2.400.354.2%1.72%5.91%4--
$142.00Sep 25$3.200.412.0%2.30%4.33%3--
$145.00Sep 18$2.300.344.2%1.65%5.83%315592
$142.00Sep 11$2.200.382.0%1.58%3.61%2--
$150.00Sep 18$1.050.207.8%0.75%8.53%118831
$143.00Sep 11$1.900.342.7%1.37%4.11%1--
$140.00Sep 4$2.400.460.6%1.72%2.31%1--
$142.00Sep 4$1.700.372.0%1.22%3.25%71
$140.00Sep 11$2.350.460.6%1.69%2.28%512

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 4,384
Total Puts 2,133
Put/Call Ratio 0.49
Net Difference 2,251

Prior's Put/Call Breakdown

Total Calls 3,087
Total Puts 3,028
Put/Call Ratio 0.98
Net Difference 59

Prior 7-Day Put/Call Summary

Total Calls 14,577
Total Puts 11,581
Average Put/Call Ratio 0.83
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All