CLS - Options Database

CLS

CELESTICA INC

$334.75 -0.22%

$335.46 (+0.21%)🌙

as of 07/23 06:21 PM

(7/22 18:56) ◀

Thursday, July 23, 2026 (6:21pm)

▶ (7/24 19:20)

◀ 7/23 18:21 ▶

Option Volume

Detail

ℹ

Current (07/23) 8,391

Calls: 5,614 (67%)

Puts: 2,777 (33%)

Prior (07/22) 6,020

Calls: 2,945 (49%)

Puts: 3,075 (51%)

Current vs Prior +39.39%

Calls: +90.63% (Calls)

Puts: -9.69% (Puts)

Prior 7-Day Total 61,994

Calls: 36,038 (58%)

Puts: 25,956 (42%)

Prior 7-Day Average 8,856

Calls: 5,148 (58%)

Puts: 3,708 (42%)

Current vs Prior 7-Day Avg -5.25%

Calls: +9.05%

Puts: -25.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $12.10M

Calls: $9.27M (77%)

Puts: $2.83M (23%)

Prior (07/22) $6.64M

Calls: $3.25M (49%)

Puts: $3.39M (51%)

Current vs Prior +82.17%

Calls: +184.95%

Puts: -16.44%

Prior 7-Day Total $119.30M

Calls: $73.95M (62%)

Puts: $45.35M (38%)

Prior 7-Day Average $17.04M

Calls: $10.56M (62%)

Puts: $6.48M (38%)

Current vs Prior 7-Day Avg -28.98%

Calls: -12.25%

Puts: -56.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.49

Prior (07/22) 1.04

Current vs Prior -52.63%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -40.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 38,294

Calls: 23,293 (61%)

Puts: 15,001 (39%)

Prior (07/22) 37,071

Calls: 21,517 (58%)

Puts: 15,554 (42%)

Current vs Prior +3.30%

Prior 7-Day Total 339,180

Calls: 194,224 (57%)

Puts: 144,956 (43%)

Prior 7-Day Average 48,454

Calls: 27,746 (57%)

Puts: 20,708 (43%)

Current vs Prior 7-Day Avg -20.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.57% | 15.82%22.29% | 29.60%

Prior 6.32% | 15.31%22.70% | 30.04%

Current vs Prior -27.67% | +3.35%-1.82% | -1.47%

Prior 7-Day Avg 6.86% | 14.00%12.43% | 27.13%

Current vs 7-Day Avg -33.38% | +12.99%+79.33% | +9.14%

Prior 7-Day Eod 6.32% | 15.31%22.70% | 30.04%

Current vs 7-Day Eod -27.67% | +3.35%-1.82% | -1.47%

Sentiment BULLISHBULLISH

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

Strong bullish conviction with 77% of dollar volume in calls ($9.27M) vs puts ($2.83M). Elevated premium activity with dollar volume up 82% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (5,614 calls vs 2,777 puts). P/C ratio dropping 53% - 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 BEARISH

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

🎯

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 8.6%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 31	40.00	43.80	$41.90	9.1%	2	0.71	--
$300.00	Aug 21	52.10	57.30	$54.70	9.5%	2	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	76.90	82.00	$79.45	6.4%	2	0.69	23
$382.50	Jul 31	54.70	58.80	$56.75	7.2%	1	0.72	2
$325.00	Aug 21	28.30	30.80	$29.55	8.5%	2	0.40	--
$400.00	Aug 7	71.00	77.30	$74.15	8.5%	2	0.76	1
$395.00	Jul 31	63.50	69.40	$66.45	8.9%	1	0.78	--

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. 59 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	61.30	68.50	$64.90	11.1%	1	1.00	2
$300.00	Jul 24	31.30	38.20	$34.75	19.9%	54	0.93	77
$305.00	Jul 24	26.90	33.90	$30.40	23.0%	2	0.93	--
$310.00	Jul 24	21.90	28.80	$25.35	27.2%	2	0.91	--
$270.00	Jul 31	66.00	73.10	$69.55	10.2%	1	0.89	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	32.40	39.10	$35.75	18.7%	1	1.00	38
$385.00	Jul 24	46.90	53.80	$50.35	13.7%	1	1.00	66
$360.00	Jul 24	23.60	29.90	$26.75	23.6%	6	0.92	129
$357.50	Jul 24	20.20	27.60	$23.90	31.0%	1	0.89	--
$355.00	Jul 24	18.70	25.60	$22.15	31.2%	2	0.86	46

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 7.2K, top 537)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	30.80	36.60	$33.70	17.2%	537	0.53	333
$390.00	Jul 24	0.00	0.10	$0.05	200.0%	512	0.01	156
$350.00	Jul 24	2.00	3.10	$2.55	43.1%	392	0.24	579
$360.00	Jul 24	0.50	2.25	$1.38	126.8%	313	0.14	314
$325.00	Aug 21	38.00	43.00	$40.50	12.3%	285	0.60	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	0.30	1.30	$0.80	125.0%	285	0.07	631
$325.00	Jul 31	17.80	24.20	$21.00	30.5%	275	0.41	160
$315.00	Jul 24	0.90	3.00	$1.95	107.7%	198	0.16	477
$275.00	Jul 24	0.00	0.05	$0.03	166.7%	108	0.00	672
$297.50	Jul 24	0.05	0.45	$0.25	160.0%	92	0.03	63

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 35.5%, max 101.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 24	Aug 21	192.6%	95.8%	101.0%	48	607
$300.00	Jul 24	Aug 21	162.5%	95.1%	70.9%	56	77
$380.00	Jul 24	Aug 28	142.6%	92.4%	54.4%	8	219
$330.00	Jul 24	Sep 4	129.4%	90.9%	42.3%	17	220
$320.00	Jul 24	Aug 28	128.1%	92.1%	39.1%	23	135

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Jul 24	Aug 7	204.9%	110.9%	84.7%	2	--
$280.00	Jul 24	Aug 21	171.0%	93.2%	83.5%	32	815
$295.00	Jul 24	Aug 21	169.6%	95.7%	77.3%	53	205
$300.00	Jul 24	Aug 28	162.5%	91.7%	77.2%	98	645
$270.00	Jul 24	Aug 21	162.1%	97.2%	66.8%	29	384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 24.00, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 24	$0.20	$4.80	$0.20	24.00	$385.20
$365.00	$370.00	Jul 31	$0.30	$4.70	$0.30	15.67	$365.30
$357.50	$360.00	Jul 24	$0.27	$2.23	$0.27	8.26	$357.77
$370.00	$375.00	Aug 21	$0.55	$4.45	$0.55	8.09	$370.55
$337.50	$340.00	Jul 24	$0.30	$2.20	$0.30	7.33	$337.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$277.50	Jul 31	$0.10	$2.40	$0.10	24.00	$279.90
$310.00	$305.00	Jul 24	$0.22	$4.78	$0.22	21.73	$309.78
$280.00	$277.50	Jul 24	$0.12	$2.38	$0.12	19.83	$279.88
$330.00	$327.50	Jul 31	$0.15	$2.35	$0.15	15.67	$329.85
$285.00	$280.00	Aug 14	$0.30	$4.70	$0.30	15.67	$284.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 36.50, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$337.50	Jul 24	$2.40	$2.40	$0.10	24.00	$337.40
$325.00	$327.50	Jul 24	$2.30	$2.30	$0.20	11.50	$327.30
$300.00	$305.00	Jul 24	$4.35	$4.35	$0.65	6.69	$304.35
$310.00	$317.50	Jul 24	$6.05	$6.05	$1.45	4.17	$316.05
$270.00	$305.00	Jul 31	$27.65	$27.65	$7.35	3.76	$297.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$370.00	Jul 24	$14.60	$14.60	$0.40	36.50	$370.40
$400.00	$395.00	Jul 31	$4.70	$4.70	$0.30	15.67	$395.30
$370.00	$360.00	Jul 24	$9.00	$9.00	$1.00	9.00	$361.00
$322.50	$320.00	Jul 31	$2.25	$2.25	$0.25	9.00	$320.25
$382.50	$370.00	Jul 31	$10.35	$10.35	$2.15	4.81	$372.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $12.66, cheapest $3.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Jul 31	Aug 7	$4.60	129.2%	114.6%
$270.00	Jul 24	Jul 31	$4.65	162.1%	127.5%
$400.00	Jul 24	Jul 31	$5.27	192.6%	126.0%
$390.00	Jul 24	Jul 31	$7.40	119.5%	126.5%
$385.00	Jul 24	Jul 31	$8.90	138.1%	131.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 31	Aug 7	$3.00	126.0%	107.2%
$270.00	Jul 24	Jul 31	$3.67	162.1%	127.5%
$350.00	Jul 31	Aug 7	$4.20	132.9%	114.0%
$272.50	Jul 24	Jul 31	$5.35	156.0%	139.8%
$280.00	Jul 24	Jul 31	$5.55	171.0%	129.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 4.26% of stock, avg 15.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Jul 24	$5.80	$8.45	$14.25	$323.25	$351.75	4.26%
$335.00	Jul 24	$8.20	$6.55	$14.75	$320.25	$349.75	4.41%
$327.50	Jul 24	$11.60	$3.88	$15.48	$312.02	$342.98	4.62%
$332.50	Jul 24	$8.75	$7.00	$15.75	$316.75	$348.25	4.71%
$330.00	Jul 24	$10.05	$5.75	$15.80	$314.20	$345.80	4.72%
$340.00	Jul 24	$5.50	$10.95	$16.45	$323.55	$356.45	4.91%
$325.00	Jul 24	$13.90	$3.55	$17.45	$307.55	$342.45	5.21%
$342.50	Jul 24	$4.70	$12.80	$17.50	$325.00	$360.00	5.23%
$345.00	Jul 24	$4.28	$14.25	$18.53	$326.47	$363.53	5.54%
$320.00	Jul 24	$17.65	$2.60	$20.25	$299.75	$340.25	6.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 2.18% of stock, avg 13.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Jul 24	$3.75	$3.55	$7.30	$317.70	$354.80
$347.50	$327.50	Jul 24	$3.75	$3.88	$7.63	$319.87	$355.13
$345.00	$325.00	Jul 24	$4.28	$3.55	$7.83	$317.17	$352.83
$345.00	$327.50	Jul 24	$4.28	$3.88	$8.16	$319.34	$353.16
$342.50	$325.00	Jul 24	$4.70	$3.55	$8.25	$316.75	$350.75
$342.50	$327.50	Jul 24	$4.70	$3.88	$8.58	$318.92	$351.08
$340.00	$325.00	Jul 24	$5.50	$3.55	$9.05	$315.95	$349.05
$337.50	$325.00	Jul 24	$5.80	$3.55	$9.35	$315.65	$346.85
$340.00	$327.50	Jul 24	$5.50	$3.88	$9.38	$318.12	$349.38
$347.50	$330.00	Jul 24	$3.75	$5.75	$9.50	$320.50	$357.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 49.00, avg credit $4.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	335/340	Aug 7	$4.90	$0.10	49.00	$305.10	$339.90
270/272	305/310	Jul 31	$4.88	$0.12	40.67	$267.62	$309.88
288/290	305/310	Jul 31	$4.80	$0.20	24.00	$285.20	$309.80
298/300	305/310	Jul 31	$4.80	$0.20	24.00	$295.20	$309.80
290/292	320/325	Jul 24	$4.77	$0.23	20.74	$287.73	$324.77
290/292	310/318	Jul 24	$7.07	$0.43	16.44	$285.43	$317.07
305/310	350/352	Aug 7	$4.70	$0.30	15.67	$305.30	$354.70
315/320	335/340	Aug 7	$4.70	$0.30	15.67	$315.30	$339.70
270/275	320/325	Aug 21	$4.70	$0.30	15.67	$270.30	$324.70
275/278	320/325	Aug 21	$4.70	$0.30	15.67	$272.80	$324.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$390.00	$400.00	Aug 21	$0.10	$9.90	99.00
$355.00	$360.00	$365.00	Aug 21	$0.10	$4.90	49.00
$370.00	$380.00	$390.00	Aug 7	$0.25	$9.75	39.00
$350.00	$355.00	$360.00	Aug 21	$0.15	$4.85	32.33
$350.00	$360.00	$370.00	Sep 4	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 31	$0.05	$4.95	99.00
$275.00	$277.50	$280.00	Jul 24	$0.12	$2.38	19.83
$292.50	$295.00	$297.50	Jul 24	$0.12	$2.38	19.83
$300.00	$305.00	$310.00	Jul 24	$0.35	$4.65	13.29
$340.00	$345.00	$350.00	Aug 21	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-3.95, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$365.00	1:2	Aug 28	-$6.95	$38.05
$270.00	$300.00	1:2	Jul 24	-$4.60	$25.40
$270.00	$305.00	1:2	Jul 31	-$14.25	$20.75
$390.00	$400.00	1:2	Jul 24	-$1.01	$8.99
$375.00	$390.00	1:2	Aug 14	-$10.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$330.00	1:2	Aug 28	-$3.95	$46.05
$400.00	$355.00	1:2	Aug 21	-$14.75	$30.25
$385.00	$345.00	1:2	Aug 14	-$11.75	$28.25
$380.00	$350.00	1:2	Aug 7	-$18.65	$11.35
$300.00	$285.00	1:2	Aug 14	-$6.35	$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 10.52%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Aug 21	$35.20	0.56	0.1%	10.52%	10.59%	11	3
$350.00	Sep 4	$32.10	0.51	4.6%	9.59%	14.14%	1	--
$340.00	Aug 21	$30.80	0.53	1.6%	9.20%	10.77%	537	333
$340.00	Aug 14	$29.50	0.53	1.6%	8.81%	10.38%	1	14
$360.00	Sep 4	$28.50	0.47	7.5%	8.51%	16.06%	1	--
$335.00	Aug 7	$26.90	0.54	0.1%	8.04%	8.11%	2	--
$350.00	Aug 21	$26.10	0.49	4.6%	7.80%	12.35%	17	243
$370.00	Sep 4	$25.10	0.44	10.5%	7.50%	18.03%	1	--
$340.00	Aug 7	$24.40	0.52	1.6%	7.29%	8.86%	152	158
$355.00	Aug 21	$24.20	0.47	6.0%	7.23%	13.28%	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 5,614

Total Puts 2,777

Put/Call Ratio 0.49

Net Difference 2,837

Prior's Put/Call Breakdown

Total Calls 2,945

Total Puts 3,075

Put/Call Ratio 1.04

Net Difference -130

Prior 7-Day Put/Call Summary

Total Calls 36,038

Total Puts 25,956

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...

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