CLS - Options Database

CLS

CELESTICA INC

$307.34 +1.99%

$305.44 (-0.62%)🌙

as of 07/20 06:20 PM

(7/17 18:21) ◀

Monday, July 20, 2026 (6:20pm)

▶ (7/21 18:21)

◀ 7/20 18:20 ▶

Option Volume

Detail

ℹ

Current (07/20) 8,452

Calls: 5,344 (63%)

Puts: 3,108 (37%)

Prior (07/17) 11,829

Calls: 5,706 (48%)

Puts: 6,123 (52%)

Current vs Prior -28.55%

Calls: -6.34% (Calls)

Puts: -49.24% (Puts)

Prior 7-Day Total 50,715

Calls: 24,389 (48%)

Puts: 26,326 (52%)

Prior 7-Day Average 7,245

Calls: 3,484 (48%)

Puts: 3,760 (52%)

Current vs Prior 7-Day Avg +16.66%

Calls: +53.38%

Puts: -17.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $12.25M

Calls: $7.90M (65%)

Puts: $4.35M (35%)

Prior (07/17) $23.69M

Calls: $11.64M (49%)

Puts: $12.05M (51%)

Current vs Prior -48.29%

Calls: -32.10%

Puts: -63.92%

Prior 7-Day Total $86.28M

Calls: $41.68M (48%)

Puts: $44.60M (52%)

Prior 7-Day Average $12.33M

Calls: $5.95M (48%)

Puts: $6.37M (52%)

Current vs Prior 7-Day Avg -0.61%

Calls: +32.76%

Puts: -31.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.58

Prior (07/17) 1.07

Current vs Prior -45.80%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -47.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 40,440

Calls: 22,522 (56%)

Puts: 17,918 (44%)

Prior (07/17) 56,896

Calls: 29,312 (52%)

Puts: 27,584 (48%)

Current vs Prior -28.92%

Prior 7-Day Total 349,700

Calls: 189,747 (54%)

Puts: 159,953 (46%)

Prior 7-Day Average 49,957

Calls: 27,106 (54%)

Puts: 22,850 (46%)

Current vs Prior 7-Day Avg -19.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 8.09% | 16.69%22.60% | 30.39%

Prior 9.66% | 17.42%1.52% | 25.04%

Current vs Prior -16.27% | -4.19%+1386.75% | +21.37%

Prior 7-Day Avg 6.63% | 11.93%6.24% | 25.07%

Current vs 7-Day Avg +22.00% | +39.87%+262.01% | +21.20%

Prior 7-Day Eod 9.66% | 17.42%1.52% | 25.04%

Current vs 7-Day Eod -16.27% | -4.19%+1386.75% | +21.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Prior 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($7.90M). Bullish P/C ratio of 0.58. P/C ratio dropping 46% - sentiment shifting bullish. Declining open interest (down 29%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

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

📈 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 47 of results (avg 8.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 24	40.70	42.40	$41.55	4.1%	1	0.91	--
$270.00	Aug 14	51.60	54.90	$53.25	6.2%	10	0.73	1
$250.00	Aug 21	67.90	72.90	$70.40	7.1%	1	0.81	27
$310.00	Aug 7	26.60	28.80	$27.70	7.9%	2	0.53	--
$280.00	Jul 31	39.50	43.10	$41.30	8.7%	20	0.71	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	34.20	35.90	$35.05	4.9%	11	0.45	--
$320.00	Aug 14	37.00	39.30	$38.15	6.0%	1	0.51	--
$355.00	Jul 31	54.30	57.90	$56.10	6.4%	1	0.72	62
$327.50	Jul 24	23.80	25.40	$24.60	6.5%	1	0.73	8
$345.00	Jul 31	46.50	49.70	$48.10	6.7%	10	0.68	--

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. 84 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 24	40.70	42.40	$41.55	4.1%	1	0.91	--
$272.50	Jul 24	34.90	41.10	$38.00	16.3%	4	0.88	--
$250.00	Aug 21	67.90	72.90	$70.40	7.1%	1	0.81	27
$270.00	Jul 31	44.70	51.10	$47.90	13.4%	4	0.76	6
$270.00	Aug 14	51.60	54.90	$53.25	6.2%	10	0.73	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 24	51.60	56.30	$53.95	8.7%	2	1.00	6
$365.00	Jul 24	54.30	59.90	$57.10	9.8%	2	1.00	113
$360.00	Jul 24	50.40	54.30	$52.35	7.4%	3	0.93	--
$357.50	Jul 24	46.60	53.10	$49.85	13.0%	1	0.93	--
$355.00	Jul 24	45.60	49.60	$47.60	8.4%	5	0.92	51

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 4.9K, top 650)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 7	23.50	28.40	$25.95	18.9%	650	0.51	11
$350.00	Jul 24	0.55	1.65	$1.10	100.0%	237	0.09	331
$330.00	Jul 24	3.40	4.50	$3.95	27.8%	158	0.24	93
$315.00	Jul 24	6.90	9.80	$8.35	34.7%	121	0.42	5
$340.00	Jul 24	1.60	2.60	$2.10	47.6%	117	0.15	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 24	2.70	3.70	$3.20	31.2%	224	0.17	364
$250.00	Jul 24	0.25	1.40	$0.83	138.6%	138	0.05	145
$260.00	Jul 24	0.20	1.75	$0.98	158.2%	104	0.06	57
$320.00	Aug 21	39.70	42.60	$41.15	7.0%	104	0.50	124
$250.00	Jul 31	4.10	6.60	$5.35	46.7%	72	0.14	83

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 10.4%, max 30.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 31	Aug 28	117.7%	94.3%	24.8%	47	23
$270.00	Jul 31	Aug 14	120.8%	98.5%	22.7%	14	7
$290.00	Jul 31	Aug 14	114.3%	96.5%	18.5%	80	2
$305.00	Jul 24	Aug 28	93.6%	91.0%	2.8%	18	44
$325.00	Jul 24	Aug 28	93.7%	92.7%	1.1%	52	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 28	124.8%	95.3%	30.9%	139	145
$260.00	Jul 24	Aug 28	109.4%	93.1%	17.5%	105	63
$265.00	Jul 24	Aug 21	107.8%	96.3%	12.0%	39	30
$270.00	Jul 24	Aug 28	102.1%	93.2%	9.6%	52	83
$280.00	Jul 24	Aug 28	102.3%	94.3%	8.4%	226	364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 24.00, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$352.50	$355.00	Jul 24	$0.10	$2.40	$0.10	24.00	$352.60
$307.50	$310.00	Aug 7	$0.10	$2.40	$0.10	24.00	$307.60
$355.00	$357.50	Jul 24	$0.15	$2.35	$0.15	15.67	$355.15
$362.50	$365.00	Jul 31	$0.15	$2.35	$0.15	15.67	$362.65
$350.00	$352.50	Jul 24	$0.17	$2.33	$0.17	13.71	$350.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$272.50	Jul 24	$0.12	$2.38	$0.12	19.83	$274.88
$270.00	$265.00	Jul 24	$0.25	$4.75	$0.25	19.00	$269.75
$257.50	$255.00	Jul 24	$0.13	$2.37	$0.13	18.23	$257.37
$252.50	$250.00	Jul 31	$0.15	$2.35	$0.15	15.67	$252.35
$260.00	$255.00	Aug 21	$0.55	$4.45	$0.55	8.09	$259.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 49.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$307.50	Jul 31	$2.25	$2.25	$0.25	9.00	$307.25
$272.50	$295.00	Jul 24	$18.75	$18.75	$3.75	5.00	$291.25
$317.50	$320.00	Jul 24	$1.85	$1.85	$0.65	2.85	$319.35
$315.00	$317.50	Jul 31	$1.85	$1.85	$0.65	2.85	$316.85
$280.00	$287.50	Jul 31	$5.45	$5.45	$2.05	2.66	$285.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jul 24	$9.80	$9.80	$0.20	49.00	$340.20
$360.00	$357.50	Jul 31	$2.40	$2.40	$0.10	24.00	$357.60
$357.50	$355.00	Jul 24	$2.25	$2.25	$0.25	9.00	$355.25
$340.00	$337.50	Jul 31	$2.25	$2.25	$0.25	9.00	$337.75
$327.50	$325.00	Jul 24	$2.20	$2.20	$0.30	7.33	$325.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $10.28, cheapest $4.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 31	Aug 14	$5.35	120.8%	98.5%
$367.50	Jul 24	Jul 31	$6.05	96.4%	114.6%
$365.00	Jul 24	Jul 31	$6.47	86.6%	113.6%
$362.50	Jul 24	Jul 31	$6.55	86.8%	111.9%
$290.00	Jul 31	Aug 14	$6.85	114.3%	96.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 24	Jul 31	$4.52	124.8%	124.0%
$255.00	Jul 24	Jul 31	$4.65	104.0%	114.2%
$260.00	Jul 24	Jul 31	$6.07	109.4%	120.1%
$365.00	Jul 24	Jul 31	$6.45	86.6%	113.6%
$265.00	Jul 24	Jul 31	$6.80	107.8%	118.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.68% of stock, avg 17.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Jul 24	$13.00	$10.60	$23.60	$281.40	$328.60	7.68%
$307.50	Jul 24	$12.05	$11.85	$23.90	$283.60	$331.40	7.78%
$315.00	Jul 24	$8.35	$15.90	$24.25	$290.75	$339.25	7.89%
$310.00	Jul 24	$11.00	$13.45	$24.45	$285.55	$334.45	7.96%
$312.50	Jul 24	$9.75	$14.70	$24.45	$288.05	$336.95	7.96%
$300.00	Jul 24	$16.20	$8.35	$24.55	$275.45	$324.55	7.99%
$295.00	Jul 24	$19.25	$6.50	$25.75	$269.25	$320.75	8.38%
$320.00	Jul 24	$6.10	$19.80	$25.90	$294.10	$345.90	8.43%
$322.50	Jul 24	$6.10	$20.80	$26.90	$295.60	$349.40	8.75%
$325.00	Jul 24	$5.45	$22.40	$27.85	$297.15	$352.85	9.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.10% of stock, avg 14.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$295.00	Jul 24	$6.10	$6.50	$12.60	$282.40	$332.60
$320.00	$297.50	Jul 24	$6.10	$7.60	$13.70	$283.80	$333.70
$317.50	$295.00	Jul 24	$7.95	$6.50	$14.45	$280.55	$331.95
$320.00	$300.00	Jul 24	$6.10	$8.35	$14.45	$285.55	$334.45
$315.00	$295.00	Jul 24	$8.35	$6.50	$14.85	$280.15	$329.85
$317.50	$297.50	Jul 24	$7.95	$7.60	$15.55	$281.95	$333.05
$315.00	$297.50	Jul 24	$8.35	$7.60	$15.95	$281.55	$330.95
$312.50	$295.00	Jul 24	$9.75	$6.50	$16.25	$278.75	$328.75
$317.50	$300.00	Jul 24	$7.95	$8.35	$16.30	$283.70	$333.80
$315.00	$300.00	Jul 24	$8.35	$8.35	$16.70	$283.30	$331.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 49.00, avg credit $4.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	280/288	Jul 31	$7.35	$0.15	49.00	$252.65	$287.35
300/305	340/345	Aug 7	$4.90	$0.10	49.00	$300.10	$344.90
265/270	280/288	Jul 31	$7.20	$0.30	24.00	$262.80	$287.20
275/280	300/305	Aug 14	$4.80	$0.20	24.00	$275.20	$304.80
270/275	290/295	Aug 14	$4.75	$0.25	19.00	$270.25	$294.75
300/305	310/315	Aug 7	$4.70	$0.30	15.67	$300.30	$314.70
270/275	295/300	Aug 14	$4.70	$0.30	15.67	$270.30	$299.70
260/265	295/300	Jul 31	$4.65	$0.35	13.29	$260.35	$299.65
270/275	295/300	Jul 31	$4.65	$0.35	13.29	$270.35	$299.65
278/280	302/305	Jul 24	$2.30	$0.20	11.50	$277.70	$304.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$352.50	$355.00	Jul 24	$0.07	$2.43	34.71
$355.00	$357.50	$360.00	Jul 24	$0.07	$2.43	34.71
$310.00	$320.00	$330.00	Aug 21	$0.50	$9.50	19.00
$360.00	$362.50	$365.00	Jul 24	$0.13	$2.37	18.23
$335.00	$340.00	$345.00	Aug 7	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$282.50	$285.00	$287.50	Jul 24	$0.05	$2.45	49.00
$310.00	$315.00	$320.00	Jul 31	$0.10	$4.90	49.00
$260.00	$265.00	$270.00	Aug 21	$0.15	$4.85	32.33
$280.00	$282.50	$285.00	Jul 24	$0.10	$2.40	24.00
$327.50	$330.00	$332.50	Jul 24	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-6.90, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$300.00	1:2	Aug 21	-$6.90	$43.10
$272.50	$295.00	1:2	Jul 24	-$0.50	$22.00
$340.00	$365.00	1:2	Aug 28	-$11.85	$13.15
$330.00	$350.00	1:2	Aug 14	-$9.70	$10.30
$360.00	$362.50	1:2	Jul 24	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$280.00	1:2	Aug 28	-$12.65	$12.35
$350.00	$320.00	1:2	Aug 14	-$18.55	$11.45
$360.00	$330.00	1:2	Aug 7	-$20.00	$10.00
$270.00	$265.00	1:2	Jul 24	-$1.10	$3.90
$255.00	$250.00	1:2	Jul 24	-$1.16	$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.54%, avg 4.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 21	$32.40	0.55	0.9%	10.54%	11.41%	5	33
$315.00	Aug 28	$31.40	0.53	2.5%	10.22%	12.71%	1	--
$320.00	Aug 28	$29.30	0.51	4.1%	9.53%	13.65%	12	7
$310.00	Aug 14	$29.00	0.54	0.9%	9.44%	10.30%	9	--
$325.00	Aug 28	$27.30	0.49	5.8%	8.88%	14.63%	1	1
$320.00	Aug 21	$27.00	0.50	4.1%	8.79%	12.90%	13	329
$310.00	Aug 7	$26.60	0.53	0.9%	8.65%	9.52%	2	--
$315.00	Aug 14	$25.90	0.51	2.5%	8.43%	10.92%	1	--
$307.50	Aug 7	$25.70	0.54	0.1%	8.36%	8.41%	1	--
$320.00	Aug 14	$24.40	0.49	4.1%	7.94%	12.06%	14	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 5,344

Total Puts 3,108

Put/Call Ratio 0.58

Net Difference 2,236

Prior's Put/Call Breakdown

Total Calls 5,706

Total Puts 6,123

Put/Call Ratio 1.07

Net Difference -417

Prior 7-Day Put/Call Summary

Total Calls 24,389

Total Puts 26,326

Average Put/Call Ratio 1.10

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