STZ Options Chain
Underlying $130.63Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
40 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $102.00 | 29.85 | 28.00 | 30.20 | 3 | 4 | 175.2% |
| $109.00 | 8.35 | 21.00 | 23.60 | - | 2 | 148.8% |
| $110.00 | 27.55 | 19.90 | 22.70 | 2 | 8 | 143.1% |
| $111.00 | 14.00 | 18.70 | 21.70 | 1 | 1 | 131.7% |
| $112.00 | 11.20 | 18.00 | 20.70 | 1 | 19 | 134.2% |
| $113.00 | 27.20 | 16.70 | 19.20 | 2 | 180 | 104.9% |
| $114.00 | 18.97 | 15.90 | 18.70 | 10 | 4 | 120.0% |
| $115.00 | 18.00 | 14.90 | 17.70 | 10 | 6 | 114.4% |
| $116.00 | 3.35 | 14.00 | 16.40 | - | 3 | 103.7% |
| $117.00 | 11.50 | 13.00 | 15.40 | 2 | 24 | 98.1% |
| $118.00 | 20.60 | 12.20 | 14.40 | 1 | 21 | 97.1% |
| $119.00 | 18.97 | 10.90 | 13.10 | 1 | 23 | 77.1% |
| $120.00 | 9.80 | 10.00 | 12.10 | 1 | 36 | 74.4% |
| $121.00 | 17.20 | 9.00 | 11.10 | 1 | 51 | 69.0% |
| $122.00 | 14.07 | 8.00 | 10.10 | 1 | 15 | 63.6% |
| $123.00 | 15.17 | 7.00 | 9.10 | 6 | 14 | 58.1% |
| $124.00 | 14.50 | 5.90 | 8.10 | 2 | 13 | 50.5% |
| $125.00 | 5.70 | 5.20 | 7.20 | 1 | 34 | 52.1% |
| $126.00 | 5.75 | 3.80 | 6.20 | 1 | 19 | 73.1% |
| $127.00 | 5.70 | 3.40 | 5.40 | 2 | 30 | 70.2% |
| $128.00 | 9.61 | 2.65 | 4.50 | 2 | 101 | 64.2% |
| $129.00 | 3.26 | 2.15 | 3.80 | 2 | 22 | 62.1% |
| $130.00 | 2.24 | 1.60 | 2.30 | 14 | 349 | 41.8% |
| $131.00 | 1.35 | 1.00 | 2.80 | 57 | 85 | 63.0% |
| $132.00 | 0.95 | 0.50 | 1.15 | 2 | 97 | 36.9% |
| $133.00 | 0.44 | 0.40 | 0.90 | 29 | 18 | 38.8% |
| $134.00 | 0.50 | 0.05 | 2.10 | 10 | 7 | 50.0% |
| $135.00 | 0.32 | 0.05 | 0.45 | 83 | 63 | 39.2% |
| $136.00 | 0.28 | 0.05 | 0.45 | 68 | 54 | 44.5% |
| $137.00 | 0.25 | 0.05 | 0.25 | 41 | 76 | 41.7% |
| $138.00 | 0.10 | - | 0.20 | 19 | 81 | 43.7% |
| $139.00 | 0.50 | - | 1.35 | 31 | 62 | 67.8% |
| $140.00 | 0.10 | - | 0.30 | 11 | 137 | 57.4% |
| $141.00 | 0.25 | - | 2.30 | 9 | 27 | 93.5% |
| $142.00 | 0.09 | - | 2.00 | 1 | 36 | 93.8% |
| $143.00 | 0.20 | - | 2.20 | 6 | 10 | 102.1% |
| $144.00 | 0.11 | - | 2.20 | 13 | 13 | 107.0% |
| $145.00 | 0.05 | - | 2.15 | 1 | 63 | 111.0% |
| $150.00 | 0.10 | - | 2.15 | 97 | 126 | 133.8% |
| $155.00 | 0.05 | - | 0.15 | 1 | 121 | 89.8% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the STZ analysis.