CLS - Options Database

CLS

CELESTICA INC

$352.59 +7.36%

$354.89 (+0.65%)🌙

as of 07/30 06:30 PM

(7/29 18:27) ◀

Thursday, July 30, 2026 (6:30pm)

▶ (7/31 18:22)

◀ 7/30 18:30 ▶

Option Volume

Detail

ℹ

Current (07/30) 20,250

Calls: 14,819 (73%)

Puts: 5,431 (27%)

Prior (07/29) 14,908

Calls: 11,018 (74%)

Puts: 3,890 (26%)

Current vs Prior +35.83%

Calls: +34.50% (Calls)

Puts: +39.61% (Puts)

Prior 7-Day Total 143,642

Calls: 101,706 (71%)

Puts: 41,936 (29%)

Prior 7-Day Average 20,520

Calls: 14,529 (71%)

Puts: 5,990 (29%)

Current vs Prior 7-Day Avg -1.32%

Calls: +1.99%

Puts: -9.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30) $30.75M

Calls: $24.19M (79%)

Puts: $6.56M (21%)

Prior (07/29) $18.43M

Calls: $14.10M (77%)

Puts: $4.33M (23%)

Current vs Prior +66.82%

Calls: +71.51%

Puts: +51.53%

Prior 7-Day Total $238.37M

Calls: $193.80M (81%)

Puts: $44.57M (19%)

Prior 7-Day Average $34.05M

Calls: $27.69M (81%)

Puts: $6.37M (19%)

Current vs Prior 7-Day Avg -9.70%

Calls: -12.63%

Puts: +3.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 0.37

Prior (07/29) 0.35

Current vs Prior +3.80%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -28.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30) 80,656

Calls: 56,852 (70%)

Puts: 23,804 (30%)

Prior (07/29) 77,539

Calls: 56,252 (73%)

Puts: 21,287 (27%)

Current vs Prior +4.02%

Prior 7-Day Total 421,109

Calls: 269,807 (64%)

Puts: 151,302 (36%)

Prior 7-Day Average 60,158

Calls: 38,543 (64%)

Puts: 21,614 (36%)

Current vs Prior 7-Day Avg +34.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.69% | 11.06%16.76% | 25.10%

Prior 8.19% | 13.37%18.18% | 26.23%

Current vs Prior -42.69% | -17.25%-7.79% | -4.31%

Prior 7-Day Avg 8.90% | 15.32%20.68% | 28.54%

Current vs 7-Day Avg -47.28% | -27.82%-18.93% | -12.06%

Prior 7-Day Eod 8.19% | 13.37%18.18% | 26.23%

Current vs 7-Day Eod -42.69% | -17.25%-7.79% | -4.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.62% | 15.81%

Calls: 20.63% | 17.68%

Puts: 18.62% | 13.94%

Current vs 7-Day Avg +60.51% | +79.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($24.19M) vs puts ($6.56M). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (14,819 calls vs 5,431 puts). Call-heavy open interest (56,852 calls vs 23,804 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 4 of results (avg 9.0%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 7	62.50	68.90	$65.70	9.7%	4	0.94	9

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	70.20	76.30	$73.25	8.3%	7	0.77	22
$400.00	Aug 21	54.40	59.50	$56.95	9.0%	1	0.70	--
$365.00	Aug 21	32.60	35.70	$34.15	9.1%	1	0.52	--

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. 86 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 31	60.50	67.10	$63.80	10.3%	7	1.00	34
$295.00	Jul 31	55.50	62.10	$58.80	11.2%	15	1.00	22
$300.00	Jul 31	51.20	57.10	$54.15	10.9%	3	0.99	34
$305.00	Jul 31	43.90	52.20	$48.05	17.3%	3	0.99	--
$310.00	Jul 31	40.70	47.30	$44.00	15.0%	10	0.99	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 31	28.00	34.90	$31.45	21.9%	1	1.00	--
$390.00	Jul 31	33.30	39.20	$36.25	16.3%	1	1.00	11
$370.00	Jul 31	15.30	21.00	$18.15	31.4%	2	0.81	18
$420.00	Aug 21	70.20	76.30	$73.25	8.3%	7	0.77	22
$385.00	Aug 7	35.70	40.70	$38.20	13.1%	3	0.73	4

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 16.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	7.50	11.40	$9.45	41.3%	2.2K	0.60	2.4K
$360.00	Jul 31	3.60	5.30	$4.45	38.2%	2.1K	0.38	2.4K
$355.00	Jul 31	5.10	7.50	$6.30	38.1%	1.3K	0.49	960
$367.50	Aug 14	15.90	21.60	$18.75	30.4%	1.1K	0.45	--
$315.00	Aug 21	49.00	54.40	$51.70	10.4%	698	0.75	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	0.30	1.00	$0.65	107.7%	466	0.07	405
$295.00	Jul 31	0.00	0.15	$0.08	187.5%	245	0.01	272
$290.00	Jul 31	0.00	0.15	$0.08	187.5%	196	0.01	342
$300.00	Jul 31	0.00	0.20	$0.10	200.0%	183	0.01	390
$335.00	Jul 31	0.30	2.50	$1.40	157.1%	175	0.14	70

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 47.4%, max 137.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 31	Sep 4	155.2%	81.5%	90.4%	41	104
$410.00	Jul 31	Aug 28	149.6%	80.3%	86.3%	26	176
$290.00	Jul 31	Aug 7	166.5%	93.5%	77.9%	11	43
$300.00	Jul 31	Aug 21	146.5%	83.5%	75.4%	8	365
$415.00	Jul 31	Aug 28	145.9%	83.5%	74.8%	94	137

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Jul 31	Aug 21	198.4%	83.7%	137.0%	11	14
$285.00	Jul 31	Aug 28	179.4%	83.7%	114.2%	144	296
$282.50	Jul 31	Aug 21	177.4%	86.8%	104.4%	4	57
$290.00	Jul 31	Sep 4	166.5%	82.8%	100.9%	200	342
$307.50	Jul 31	Aug 21	156.5%	81.7%	91.7%	2	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 49.00, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 28	$0.10	$4.90	$0.10	49.00	$365.10
$382.50	$385.00	Jul 31	$0.17	$2.33	$0.17	13.71	$382.67
$395.00	$397.50	Jul 31	$0.18	$2.32	$0.18	12.89	$395.18
$365.00	$367.50	Jul 31	$0.22	$2.28	$0.22	10.36	$365.22
$400.00	$405.00	Aug 14	$0.55	$4.45	$0.55	8.09	$400.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$302.50	$300.00	Jul 31	$0.10	$2.40	$0.10	24.00	$302.40
$322.50	$320.00	Jul 31	$0.12	$2.38	$0.12	19.83	$322.38
$305.00	$302.50	Aug 14	$0.15	$2.35	$0.15	15.67	$304.85
$312.50	$310.00	Aug 21	$0.15	$2.35	$0.15	15.67	$312.35
$347.50	$345.00	Aug 7	$0.20	$2.30	$0.20	11.50	$347.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 24.00, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$312.50	$315.00	Jul 31	$2.40	$2.40	$0.10	24.00	$314.90
$317.50	$320.00	Jul 31	$2.40	$2.40	$0.10	24.00	$319.90
$330.00	$332.50	Jul 31	$2.40	$2.40	$0.10	24.00	$332.40
$290.00	$300.00	Aug 7	$9.15	$9.15	$0.85	10.76	$299.15
$325.00	$330.00	Jul 31	$4.40	$4.40	$0.60	7.33	$329.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Jul 31	$4.80	$4.80	$0.20	24.00	$385.20
$350.00	$347.50	Aug 7	$2.25	$2.25	$0.25	9.00	$347.75
$385.00	$370.00	Jul 31	$13.30	$13.30	$1.70	7.82	$371.70
$317.50	$315.00	Aug 21	$2.15	$2.15	$0.35	6.14	$315.35
$385.00	$380.00	Aug 7	$4.15	$4.15	$0.85	4.88	$380.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $7.51, cheapest $1.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 31	Aug 7	$1.70	155.2%	84.7%
$290.00	Jul 31	Aug 7	$1.90	166.5%	93.5%
$415.00	Jul 31	Aug 7	$2.33	145.9%	86.9%
$300.00	Jul 31	Aug 7	$2.40	146.5%	89.5%
$410.00	Jul 31	Aug 7	$2.85	149.6%	88.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 31	Aug 7	$1.34	179.4%	99.2%
$290.00	Jul 31	Aug 7	$1.40	166.5%	93.5%
$297.50	Jul 31	Aug 7	$1.97	198.4%	96.6%
$300.00	Jul 31	Aug 7	$2.07	146.5%	89.5%
$295.00	Jul 31	Aug 7	$2.62	153.7%	102.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.11% of stock, avg 13.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Jul 31	$6.30	$8.20	$14.50	$340.50	$369.50	4.11%
$352.50	Jul 31	$8.35	$6.75	$15.10	$337.40	$367.60	4.28%
$360.00	Jul 31	$4.45	$10.65	$15.10	$344.90	$375.10	4.28%
$350.00	Jul 31	$9.45	$5.85	$15.30	$334.70	$365.30	4.34%
$347.50	Jul 31	$11.50	$4.28	$15.78	$331.72	$363.28	4.48%
$345.00	Jul 31	$13.10	$4.43	$17.53	$327.47	$362.53	4.97%
$342.50	Jul 31	$14.85	$2.83	$17.68	$324.82	$360.18	5.01%
$340.00	Jul 31	$16.80	$2.33	$19.13	$320.87	$359.13	5.43%
$337.50	Jul 31	$18.15	$2.05	$20.20	$317.30	$357.70	5.73%
$370.00	Jul 31	$2.35	$18.15	$20.50	$349.50	$390.50	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.77% of stock, avg 10.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$342.50	Jul 31	$3.40	$2.83	$6.23	$336.27	$371.23
$362.50	$342.50	Jul 31	$3.43	$2.83	$6.26	$336.24	$368.76
$360.00	$342.50	Jul 31	$4.45	$2.83	$7.28	$335.22	$367.28
$365.00	$347.50	Jul 31	$3.40	$4.28	$7.68	$339.82	$372.68
$362.50	$347.50	Jul 31	$3.43	$4.28	$7.71	$339.79	$370.21
$365.00	$345.00	Jul 31	$3.40	$4.43	$7.83	$337.17	$372.83
$362.50	$345.00	Jul 31	$3.43	$4.43	$7.86	$337.14	$370.36
$357.50	$342.50	Jul 31	$5.40	$2.83	$8.23	$334.27	$365.73
$360.00	$347.50	Jul 31	$4.45	$4.28	$8.73	$338.77	$368.73
$360.00	$345.00	Jul 31	$4.45	$4.43	$8.88	$336.12	$368.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 49.00, avg credit $4.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
308/310	335/340	Aug 21	$4.90	$0.10	49.00	$305.10	$339.90
295/300	325/330	Aug 14	$4.85	$0.15	32.33	$295.15	$329.85
320/325	370/375	Aug 28	$4.80	$0.20	24.00	$320.20	$374.80
350/355	375/380	Sep 4	$4.80	$0.20	24.00	$350.20	$379.80
300/302	305/310	Aug 7	$4.76	$0.24	19.83	$297.74	$309.76
285/288	345/350	Aug 21	$4.75	$0.25	19.00	$282.75	$349.75
285/290	345/350	Aug 28	$4.75	$0.25	19.00	$285.25	$349.75
315/320	355/360	Aug 28	$4.75	$0.25	19.00	$315.25	$359.75
330/335	355/360	Aug 28	$4.75	$0.25	19.00	$330.25	$359.75
325/328	335/340	Aug 7	$4.70	$0.30	15.67	$322.80	$339.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$377.50	$380.00	Aug 14	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Aug 14	$0.15	$4.85	32.33
$400.00	$410.00	$420.00	Aug 21	$0.30	$9.70	32.33
$310.00	$312.50	$315.00	Jul 31	$0.10	$2.40	24.00
$315.00	$317.50	$320.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 7	$0.05	$4.95	99.00
$335.00	$345.00	$355.00	Aug 28	$0.35	$9.65	27.57
$330.00	$340.00	$350.00	Sep 11	$0.35	$9.65	27.57
$300.00	$302.50	$305.00	Aug 21	$0.10	$2.40	24.00
$305.00	$310.00	$315.00	Aug 14	$0.30	$4.70	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. 72 found (best net $-7.65, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$380.00	1:2	Sep 11	-$7.65	$37.35
$400.00	$420.00	1:2	Sep 4	-$10.25	$9.75
$415.00	$420.00	1:2	Jul 31	-$0.15	$4.85
$390.00	$395.00	1:2	Jul 31	-$0.36	$4.64
$410.00	$420.00	1:2	Aug 21	-$6.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$357.50	1:2	Aug 7	-$5.05	$17.45
$380.00	$355.00	1:2	Aug 14	-$10.40	$14.60
$385.00	$370.00	1:2	Jul 31	-$4.85	$10.15
$335.00	$315.00	1:2	Sep 4	-$10.45	$9.55
$370.00	$360.00	1:2	Jul 31	-$3.15	$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 9.05%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Sep 4	$31.90	0.53	2.1%	9.05%	11.15%	3	12
$355.00	Aug 28	$29.20	0.54	0.7%	8.28%	8.97%	6	16
$370.00	Sep 4	$27.80	0.49	4.9%	7.88%	12.82%	1	--
$360.00	Aug 28	$27.30	0.52	2.1%	7.74%	9.84%	4	12
$380.00	Sep 11	$26.10	0.45	7.8%	7.40%	15.18%	1	--
$375.00	Sep 4	$26.00	0.47	6.4%	7.37%	13.73%	1	--
$380.00	Sep 4	$24.40	0.45	7.8%	6.92%	14.69%	2	2
$365.00	Aug 28	$24.10	0.49	3.5%	6.84%	10.35%	2	15
$370.00	Aug 28	$24.00	0.47	4.9%	6.81%	11.74%	5	44
$360.00	Aug 21	$23.50	0.50	2.1%	6.66%	8.77%	86	1.1K

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 14,819

Total Puts 5,431

Put/Call Ratio 0.37

Net Difference 9,388

Prior's Put/Call Breakdown

Total Calls 11,018

Total Puts 3,890

Put/Call Ratio 0.35

Net Difference 7,128

Prior 7-Day Put/Call Summary

Total Calls 101,706

Total Puts 41,936

Average Put/Call Ratio 0.51

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