CLS - Options Database

CLS

CELESTICA INC

$344.40 +3.54%

$345.78 (+0.40%)🌙

as of 09/21 06:18 PM

(9/18 18:18) ◀

Monday, September 21, 2026 (6:18pm)

▶

◀ 9/21 18:18

Option Volume

Detail

ℹ

Current (09/21) 7,648

Calls: 3,992 (52%)

Puts: 3,656 (48%)

Prior (09/18) 8,368

Calls: 5,700 (68%)

Puts: 2,668 (32%)

Current vs Prior -8.60%

Calls: -29.96% (Calls)

Puts: +37.03% (Puts)

Prior 7-Day Total 95,695

Calls: 63,412 (66%)

Puts: 32,283 (34%)

Prior 7-Day Average 13,670

Calls: 9,058 (66%)

Puts: 4,611 (34%)

Current vs Prior 7-Day Avg -44.06%

Calls: -55.93%

Puts: -20.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $12.37M

Calls: $7.86M (64%)

Puts: $4.51M (36%)

Prior (09/18) $15.72M

Calls: $7.57M (48%)

Puts: $8.15M (52%)

Current vs Prior -21.33%

Calls: +3.82%

Puts: -44.69%

Prior 7-Day Total $150.28M

Calls: $105.20M (70%)

Puts: $45.08M (30%)

Prior 7-Day Average $21.47M

Calls: $15.03M (70%)

Puts: $6.44M (30%)

Current vs Prior 7-Day Avg -42.39%

Calls: -47.69%

Puts: -30.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.92

Prior (09/18) 0.47

Current vs Prior +95.66%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +69.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 62,160

Calls: 41,529 (67%)

Puts: 20,631 (33%)

Prior (09/18) 64,161

Calls: 43,238 (67%)

Puts: 20,923 (33%)

Current vs Prior -3.12%

Prior 7-Day Total 492,039

Calls: 329,954 (67%)

Puts: 162,085 (33%)

Prior 7-Day Average 70,291

Calls: 47,136 (67%)

Puts: 23,155 (33%)

Current vs Prior 7-Day Avg -11.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.14% | 9.22%13.37% | 24.32%

Prior 6.22% | 9.29%1.01% | 14.63%

Current vs Prior -1.32% | -0.76%+1223.74% | +66.26%

Prior 7-Day Avg 5.22% | 8.55%5.49% | 16.33%

Current vs 7-Day Avg +17.54% | +7.79%+143.78% | +48.87%

Prior 7-Day Eod 6.22% | 9.29%1.01% | 14.63%

Current vs 7-Day Eod -1.32% | -0.76%+1223.74% | +66.26%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Prior 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.23% | 31.21%

Calls: 37.44% | 26.03%

Puts: 21.02% | 36.39%

Current vs 7-Day Avg -13.93% | -32.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.86M). P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (41,529 calls vs 20,631 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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

🎯

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 9 of results (avg 8.4%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	57.10	61.80	$59.45	7.9%	1	0.87	110
$280.00	Sep 25	62.10	67.40	$64.75	8.2%	4	1.00	12
$300.00	Oct 30	56.50	61.40	$58.95	8.3%	1	0.75	--
$300.00	Oct 9	46.90	51.10	$49.00	8.6%	2	0.85	2
$285.00	Sep 25	57.10	62.60	$59.85	9.2%	1	1.00	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	58.80	63.10	$60.95	7.1%	1	0.78	--
$310.00	Oct 16	7.90	8.50	$8.20	7.3%	25	0.23	276

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. 57 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	62.10	67.40	$64.75	8.2%	4	1.00	12
$285.00	Sep 25	57.10	62.60	$59.85	9.2%	1	1.00	--
$290.00	Sep 25	52.10	58.00	$55.05	10.7%	2	1.00	352
$300.00	Sep 25	43.00	48.20	$45.60	11.4%	8	0.95	84
$295.00	Sep 25	47.90	52.90	$50.40	9.9%	3	0.95	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	58.80	63.10	$60.95	7.1%	1	0.78	--
$360.00	Sep 25	17.10	21.60	$19.35	23.3%	3	0.72	4
$360.00	Oct 16	28.40	33.30	$30.85	15.9%	1	0.57	131
$350.00	Oct 9	19.50	23.70	$21.60	19.4%	2	0.51	5

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 4.9K, top 309)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	1.80	2.55	$2.17	34.6%	228	0.17	176
$390.00	Oct 16	7.40	11.60	$9.50	44.2%	199	0.28	809
$360.00	Sep 25	3.70	4.80	$4.25	25.9%	193	0.28	560
$350.00	Sep 25	6.20	8.60	$7.40	32.4%	191	0.42	325
$360.00	Oct 16	14.30	18.00	$16.15	22.9%	184	0.43	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 23	2.00	5.70	$3.85	96.1%	309	0.11	60
$280.00	Oct 16	2.60	4.20	$3.40	47.1%	154	0.11	737
$327.50	Sep 25	2.90	4.00	$3.45	31.9%	81	0.23	11
$310.00	Sep 25	0.45	0.95	$0.70	71.4%	78	0.07	150
$322.50	Sep 25	1.75	2.75	$2.25	44.4%	68	0.17	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 12.9%, max 18.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Sep 25	Oct 23	70.4%	59.5%	18.3%	232	193
$360.00	Sep 25	Oct 23	71.1%	60.5%	17.6%	197	569
$352.50	Sep 25	Oct 16	70.8%	60.5%	17.0%	19	20
$340.00	Sep 25	Oct 23	67.7%	60.0%	12.9%	32	1.3K
$357.50	Sep 25	Oct 2	70.8%	67.2%	5.4%	15	46

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Sep 25	Oct 16	71.1%	61.9%	14.8%	4	135
$337.50	Sep 25	Oct 16	66.0%	63.3%	4.2%	25	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 8.52, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$400.00	Oct 23	$1.05	$8.95	$1.05	28%	8.52	$391.05
$360.00	$365.00	Oct 16	$0.75	$4.25	$0.75	43%	5.67	$360.75
$345.00	$350.00	Oct 9	$1.20	$3.80	$1.20	52%	3.17	$346.20
$400.00	$405.00	Oct 30	$0.20	$4.80	$0.20	30%	24.00	$400.20
$375.00	$380.00	Oct 23	$0.50	$4.50	$0.50	36%	9.00	$375.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Oct 30	$0.40	$4.60	$0.40	38%	11.50	$329.60
$325.00	$320.00	Oct 23	$0.40	$4.60	$0.40	34%	11.50	$324.60
$345.00	$337.50	Oct 2	$2.35	$5.15	$2.35	48%	2.19	$342.65
$345.00	$342.50	Oct 16	$0.30	$2.20	$0.30	47%	7.33	$344.70
$325.00	$320.00	Oct 9	$0.70	$4.30	$0.70	31%	6.14	$324.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 2.33, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Oct 2	$2.63	$2.63	$2.37	77%	1.11	$382.63
$390.00	$395.00	Oct 16	$2.75	$2.75	$2.25	72%	1.22	$392.75
$395.00	$400.00	Oct 9	$2.05	$2.05	$2.95	78%	0.69	$397.05
$380.00	$385.00	Oct 16	$2.50	$2.50	$2.50	68%	1.00	$382.50
$397.50	$400.00	Oct 2	$1.05	$1.05	$1.45	86%	0.72	$398.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Oct 23	$3.50	$3.50	$1.50	72%	2.33	$311.50
$325.00	$320.00	Oct 30	$3.70	$3.70	$1.30	64%	2.85	$321.30
$300.00	$295.00	Oct 30	$3.10	$3.10	$1.90	75%	1.63	$296.90
$335.00	$330.00	Oct 30	$3.30	$3.30	$1.70	59%	1.94	$331.70
$320.00	$317.50	Oct 2	$1.77	$1.77	$0.73	77%	2.42	$318.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $7.05, cheapest $5.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 25	Oct 2	$5.00	70.0%	61.3%
$350.00	Sep 25	Oct 2	$5.45	70.5%	62.4%
$345.00	Sep 25	Oct 2	$6.20	70.8%	63.4%
$352.50	Sep 25	Oct 2	$5.90	70.8%	65.0%
$357.50	Sep 25	Oct 2	$6.10	70.8%	67.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Sep 25	Oct 2	$4.40	70.8%	63.4%
$340.00	Sep 25	Oct 9	$8.80	67.7%	62.0%
$335.00	Sep 25	Oct 9	$8.60	68.0%	62.5%
$342.50	Sep 25	Oct 16	$12.80	67.2%	64.2%
$337.50	Sep 25	Oct 2	$6.10	66.0%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 5.66% of stock, avg 11.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 25	$10.70	$8.80	$19.50	$323.00	$362.00	5.66%
$337.50	Sep 25	$13.50	$6.40	$19.90	$317.60	$357.40	5.78%
$340.00	Sep 25	$12.35	$7.70	$20.05	$319.95	$360.05	5.82%
$345.00	Sep 25	$9.60	$10.45	$20.05	$324.95	$365.05	5.82%
$335.00	Sep 25	$15.45	$5.70	$21.15	$313.85	$356.15	6.14%
$332.50	Sep 25	$17.05	$4.50	$21.55	$310.95	$354.05	6.26%
$330.00	Sep 25	$18.75	$4.05	$22.80	$307.20	$352.80	6.62%
$360.00	Sep 25	$4.25	$19.35	$23.60	$336.40	$383.60	6.85%
$325.00	Sep 25	$22.90	$2.78	$25.68	$299.32	$350.68	7.46%
$322.50	Sep 25	$24.65	$2.25	$26.90	$295.60	$349.40	7.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.92% of stock, avg 8.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$332.50	Sep 25	$5.55	$4.50	$10.05	$322.45	$365.05
$355.00	$335.00	Sep 25	$5.55	$5.70	$11.25	$323.75	$366.25
$352.50	$332.50	Sep 25	$6.50	$4.50	$11.00	$321.50	$363.50
$355.00	$337.50	Sep 25	$5.55	$6.40	$11.95	$325.55	$366.95
$352.50	$335.00	Sep 25	$6.50	$5.70	$12.20	$322.80	$364.70
$352.50	$337.50	Sep 25	$6.50	$6.40	$12.90	$324.60	$365.40
$350.00	$332.50	Sep 25	$7.40	$4.50	$11.90	$320.60	$361.90
$350.00	$335.00	Sep 25	$7.40	$5.70	$13.10	$321.90	$363.10
$355.00	$340.00	Sep 25	$5.55	$7.70	$13.25	$326.75	$368.25
$350.00	$337.50	Sep 25	$7.40	$6.40	$13.80	$323.70	$363.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 7.33, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
318/320	380/385	Oct 2	$4.40	$0.60	53%	7.33	$315.60	$384.40
280/285	380/385	Oct 2	$3.53	$1.47	70%	2.40	$281.47	$383.53
315/320	395/400	Oct 9	$4.40	$0.60	50%	7.33	$315.60	$399.40
320/322	380/385	Oct 2	$4.38	$0.62	50%	7.06	$318.12	$384.38
305/310	395/400	Oct 9	$3.93	$1.07	58%	3.67	$306.07	$398.93
290/295	390/395	Oct 16	$3.95	$1.05	57%	3.76	$291.05	$393.95
310/315	400/405	Oct 23	$4.40	$0.60	47%	7.33	$310.60	$404.40
288/290	380/385	Oct 2	$3.26	$1.74	69%	1.87	$286.74	$383.26
285/290	395/400	Oct 9	$3.37	$1.63	66%	2.07	$286.63	$398.37
310/315	405/410	Oct 23	$4.15	$0.85	49%	4.88	$310.85	$409.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$385.00	$390.00	Oct 9	$0.05	$4.95	6%	99.00
$350.00	$360.00	$370.00	Oct 23	$0.60	$9.40	13%	15.67
$310.00	$320.00	$330.00	Oct 16	$0.65	$9.35	13%	14.38
$320.00	$330.00	$340.00	Oct 16	$0.70	$9.30	14%	13.29
$325.00	$330.00	$335.00	Oct 30	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 9	$0.10	$4.90	8%	49.00
$285.00	$290.00	$295.00	Sep 25	$0.05	$4.95	2%	99.00
$322.50	$325.00	$327.50	Sep 25	$0.14	$2.36	6%	16.86
$280.00	$282.50	$285.00	Sep 25	$0.16	$2.34	1%	14.62
$305.00	$307.50	$310.00	Oct 16	$0.20	$2.30	3%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.75, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$385.00	1:2	Oct 2	-$0.09	$4.91
$400.00	$410.00	1:2	Oct 9	-$0.99	$9.01
$395.00	$397.50	1:2	Sep 25	-$0.13	$2.37
$387.50	$390.00	1:2	Sep 25	-$0.28	$2.22
$390.00	$395.00	1:2	Sep 25	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$360.00	1:2	Oct 16	-$0.75	$39.25
$360.00	$345.00	1:2	Sep 25	-$1.55	$13.45
$302.50	$300.00	1:2	Sep 25	-$0.13	$2.37
$282.50	$280.00	1:2	Sep 25	-$0.06	$2.44
$290.00	$285.00	1:2	Sep 25	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 7.75%, avg 2.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Oct 30	$26.70	0.50	3.1%	7.75%	10.83%	2	--
$350.00	Oct 30	$29.00	0.52	1.6%	8.42%	10.05%	5	--
$375.00	Oct 30	$18.70	0.41	8.9%	5.43%	14.31%	1	--
$390.00	Oct 30	$15.10	0.35	13.2%	4.38%	17.62%	2	--
$365.00	Oct 30	$21.70	0.45	6.0%	6.30%	12.28%	1	35
$380.00	Oct 30	$17.00	0.39	10.3%	4.94%	15.27%	3	--
$345.00	Oct 30	$30.30	0.54	0.2%	8.80%	8.97%	51	3
$410.00	Oct 30	$10.70	0.28	19.1%	3.11%	22.15%	16	--
$400.00	Oct 30	$10.80	0.30	16.1%	3.14%	19.28%	7	3
$405.00	Oct 30	$9.70	0.29	17.6%	2.82%	20.41%	1	3

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 3,992

Total Puts 3,656

Put/Call Ratio 0.92

Net Difference 336

Prior's Put/Call Breakdown

Total Calls 5,700

Total Puts 2,668

Put/Call Ratio 0.47

Net Difference 3,032

Prior 7-Day Put/Call Summary

Total Calls 63,412

Total Puts 32,283

Average Put/Call Ratio 0.54

Ratio Trend Rising

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