CLS - Options Database

CLS

CELESTICA INC

$292.59 -2.27%

$292.00 (-0.20%)🌙

as of 09/01 06:19 PM

(8/31 18:18) ◀

Tuesday, September 1, 2026 (6:19pm)

▶ (9/2 16:00)

◀ 9/1 18:19 ▶

Option Volume

Detail

ℹ

Current (09/01) 11,637

Calls: 7,224 (62%)

Puts: 4,413 (38%)

Prior (08/31) 7,096

Calls: 4,541 (64%)

Puts: 2,555 (36%)

Current vs Prior +63.99%

Calls: +59.08% (Calls)

Puts: +72.72% (Puts)

Prior 7-Day Total 75,217

Calls: 49,843 (66%)

Puts: 25,374 (34%)

Prior 7-Day Average 10,745

Calls: 7,120 (66%)

Puts: 3,624 (34%)

Current vs Prior 7-Day Avg +8.30%

Calls: +1.45%

Puts: +21.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $18.87M

Calls: $10.52M (56%)

Puts: $8.34M (44%)

Prior (08/31) $6.79M

Calls: $3.91M (58%)

Puts: $2.88M (42%)

Current vs Prior +177.84%

Calls: +168.81%

Puts: +190.13%

Prior 7-Day Total $97.53M

Calls: $63.51M (65%)

Puts: $34.02M (35%)

Prior 7-Day Average $13.93M

Calls: $9.07M (65%)

Puts: $4.86M (35%)

Current vs Prior 7-Day Avg +35.41%

Calls: +15.99%

Puts: +71.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.61

Prior (08/31) 0.56

Current vs Prior +8.57%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +12.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01) 65,856

Calls: 41,015 (62%)

Puts: 24,841 (38%)

Prior (08/31) 49,298

Calls: 27,973 (57%)

Puts: 21,325 (43%)

Current vs Prior +33.59%

Prior 7-Day Total 443,429

Calls: 275,133 (62%)

Puts: 168,296 (38%)

Prior 7-Day Average 63,347

Calls: 39,304 (62%)

Puts: 24,042 (38%)

Current vs Prior 7-Day Avg +3.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 6.02% | 8.19%9.79% | 17.98%

Prior 6.01% | 8.23%10.91% | 18.95%

Current vs Prior +0.05% | -0.58%-10.21% | -5.16%

Prior 7-Day Avg 5.07% | 8.88%9.27% | 18.85%

Current vs 7-Day Avg +18.66% | -7.82%+5.66% | -4.63%

Prior 7-Day Eod 6.01% | 8.23%10.91% | 18.95%

Current vs 7-Day Eod +0.05% | -0.58%-10.21% | -5.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.61% | 28.73%

Calls: 43.48% | 29.89%

Puts: 65.75% | 27.56%

Prior 54.61% | 28.73%

Calls: 43.48% | 29.89%

Puts: 65.75% | 27.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 54.61% | 28.73%

Calls: 43.48% | 29.89%

Puts: 65.75% | 27.56%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 178% vs prior. Above-average activity with volume up 64% vs prior. Bullish P/C ratio of 0.61. Call-heavy open interest (41,015 calls vs 24,841 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 6 of results (avg 7.8%, best 5.4%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	12.70	13.40	$13.05	5.4%	12	0.30	432
$310.00	Oct 16	31.70	33.80	$32.75	6.4%	8	0.57	159
$330.00	Oct 9	43.90	47.20	$45.55	7.2%	3	0.71	--
$350.00	Sep 11	54.50	59.50	$57.00	8.8%	1	0.95	--
$350.00	Sep 25	55.90	61.30	$58.60	9.2%	1	0.89	--

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 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	36.60	43.60	$40.10	17.5%	7	0.79	--
$270.00	Sep 18	26.60	31.60	$29.10	17.2%	1	0.77	--
$265.00	Oct 2	32.90	40.00	$36.45	19.5%	6	0.77	--
$260.00	Oct 16	40.90	46.90	$43.90	13.7%	1	0.76	--
$280.00	Sep 4	15.30	20.10	$17.70	27.1%	114	0.75	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 4	44.00	50.90	$47.45	14.5%	4	1.00	51
$350.00	Sep 4	53.70	60.90	$57.30	12.6%	6	1.00	127
$350.00	Sep 11	54.50	59.50	$57.00	8.8%	1	0.95	--
$330.00	Sep 4	34.50	41.20	$37.85	17.7%	11	0.94	--
$325.00	Sep 4	29.70	36.60	$33.15	20.8%	15	0.93	76

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 7.5K, top 533)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.95	2.50	$1.73	89.6%	533	0.10	1.7K
$350.00	Oct 16	4.60	8.10	$6.35	55.1%	492	0.21	511
$300.00	Sep 4	4.80	6.60	$5.70	31.6%	386	0.39	228
$295.00	Oct 2	16.10	22.30	$19.20	32.3%	378	0.52	7
$300.00	Oct 2	13.90	20.10	$17.00	36.5%	276	0.48	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	9.60	15.00	$12.30	43.9%	396	0.36	60
$285.00	Oct 2	11.00	16.60	$13.80	40.6%	291	0.40	41
$280.00	Sep 4	2.65	4.30	$3.47	47.6%	271	0.26	449
$275.00	Sep 4	1.00	2.75	$1.88	93.1%	224	0.17	319
$285.00	Sep 4	4.40	5.70	$5.05	25.7%	171	0.34	406

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 43.0%, max 55.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Sep 4	Sep 11	85.4%	55.0%	55.2%	15	56
$315.00	Sep 4	Sep 25	86.4%	55.8%	54.9%	77	260
$312.50	Sep 4	Sep 18	85.4%	57.2%	49.2%	86	125
$280.00	Sep 4	Oct 16	83.3%	56.4%	47.7%	116	72
$310.00	Sep 4	Oct 16	83.1%	58.1%	43.1%	134	482

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 4	Oct 9	86.4%	56.1%	54.0%	23	108
$272.50	Sep 4	Sep 18	84.1%	56.4%	49.0%	8	32
$280.00	Sep 4	Oct 16	83.3%	56.4%	47.7%	278	656
$292.50	Sep 4	Sep 18	79.1%	53.9%	46.8%	107	79
$277.50	Sep 4	Sep 18	82.6%	57.4%	44.0%	45	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 2.12, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Sep 25	$3.20	$6.80	$3.20	57%	2.12	$293.20
$280.00	$290.00	Oct 16	$4.20	$5.80	$4.20	64%	1.38	$284.20
$265.00	$290.00	Oct 2	$15.60	$9.40	$15.60	76%	0.60	$280.60
$260.00	$280.00	Oct 16	$13.05	$6.95	$13.05	76%	0.53	$273.05
$280.00	$290.00	Sep 18	$5.00	$5.00	$5.00	68%	1.00	$285.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Oct 9	$0.60	$4.40	$0.60	44%	7.33	$289.40
$325.00	$320.00	Sep 18	$3.00	$2.00	$3.00	82%	0.67	$322.00
$290.00	$287.50	Sep 11	$0.15	$2.35	$0.15	43%	15.67	$289.85
$305.00	$300.00	Sep 25	$2.00	$3.00	$2.00	58%	1.50	$303.00
$320.00	$310.00	Oct 2	$5.85	$4.15	$5.85	67%	0.71	$314.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.27, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Sep 11	$1.73	$1.73	$3.27	85%	0.53	$336.73
$312.50	$315.00	Sep 11	$1.82	$1.82	$0.68	72%	2.68	$314.32
$315.00	$320.00	Sep 18	$2.20	$2.20	$2.80	70%	0.79	$317.20
$335.00	$340.00	Sep 25	$1.70	$1.70	$3.30	79%	0.52	$336.70
$300.00	$310.00	Sep 25	$5.20	$5.20	$4.80	52%	1.08	$305.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Oct 9	$2.80	$2.80	$2.20	74%	1.27	$262.20
$270.00	$265.00	Sep 18	$2.37	$2.37	$2.63	77%	0.90	$267.63
$285.00	$282.50	Sep 11	$2.25	$2.25	$0.25	63%	9.00	$282.75
$275.00	$270.00	Sep 25	$2.55	$2.55	$2.45	70%	1.04	$272.45
$290.00	$285.00	Oct 2	$3.35	$3.35	$1.65	56%	2.03	$286.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.86, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Sep 4	Sep 11	$3.15	81.5%	54.4%
$300.00	Sep 4	Sep 11	$2.10	81.8%	55.4%
$287.50	Sep 4	Sep 11	$2.80	83.3%	59.6%
$297.50	Sep 4	Sep 11	$2.75	78.8%	56.9%
$292.50	Sep 4	Sep 11	$3.30	79.1%	58.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Sep 4	Sep 11	$1.90	81.5%	54.4%
$300.00	Sep 4	Sep 11	$2.55	81.8%	55.4%
$287.50	Sep 4	Sep 11	$2.65	83.3%	59.6%
$297.50	Sep 4	Sep 11	$3.15	78.8%	56.9%
$292.50	Sep 4	Sep 11	$3.00	79.1%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 5.64% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Sep 4	$7.65	$8.85	$16.50	$278.50	$311.50	5.64%
$292.50	Sep 4	$8.75	$7.90	$16.65	$275.85	$309.15	5.69%
$297.50	Sep 4	$6.35	$10.50	$16.85	$280.65	$314.35	5.76%
$290.00	Sep 4	$10.40	$6.95	$17.35	$272.65	$307.35	5.93%
$287.50	Sep 4	$11.60	$6.05	$17.65	$269.85	$305.15	6.03%
$300.00	Sep 4	$5.70	$12.40	$18.10	$281.90	$318.10	6.19%
$302.50	Sep 4	$4.60	$14.35	$18.95	$283.55	$321.45	6.48%
$305.00	Sep 4	$3.95	$15.95	$19.90	$285.10	$324.90	6.80%
$307.50	Sep 4	$2.88	$17.70	$20.58	$286.92	$328.08	7.03%
$280.00	Sep 4	$17.70	$3.47	$21.17	$258.83	$301.17	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.59% of stock, avg 6.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$282.50	Sep 4	$3.95	$3.63	$7.58	$274.92	$312.58
$302.50	$282.50	Sep 4	$4.60	$3.63	$8.23	$274.27	$310.73
$305.00	$285.00	Sep 4	$3.95	$5.05	$9.00	$276.00	$314.00
$302.50	$285.00	Sep 4	$4.60	$5.05	$9.65	$275.35	$312.15
$300.00	$282.50	Sep 4	$5.70	$3.63	$9.33	$273.17	$309.33
$305.00	$287.50	Sep 4	$3.95	$6.05	$10.00	$277.50	$315.00
$302.50	$287.50	Sep 4	$4.60	$6.05	$10.65	$276.85	$313.15
$312.50	$282.50	Sep 11	$4.72	$6.05	$10.77	$271.73	$323.27
$300.00	$285.00	Sep 4	$5.70	$5.05	$10.75	$274.25	$310.75
$310.00	$282.50	Sep 11	$5.30	$6.05	$11.35	$271.15	$321.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 10.63, avg credit $2.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/270	315/320	Sep 18	$4.57	$0.43	47%	10.63	$265.43	$319.57
270/275	335/340	Sep 25	$4.25	$0.75	50%	5.67	$270.75	$339.25
270/275	325/330	Sep 25	$4.65	$0.35	41%	13.29	$270.35	$329.65
255/258	335/340	Sep 11	$3.10	$1.90	72%	1.63	$254.40	$338.10
265/270	340/345	Sep 18	$3.49	$1.51	62%	2.31	$266.51	$343.49
250/255	335/340	Sep 25	$3.35	$1.65	64%	2.03	$251.65	$338.35
255/260	330/335	Oct 2	$3.92	$1.08	53%	3.63	$256.08	$333.92
250/255	325/330	Sep 25	$3.75	$1.25	56%	3.00	$251.25	$328.75
275/280	335/340	Sep 25	$4.30	$0.70	45%	6.14	$275.70	$339.30
265/270	330/335	Oct 2	$4.27	$0.73	46%	5.85	$265.73	$334.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 16	$0.40	$9.60	13%	24.00
$330.00	$340.00	$350.00	Oct 16	$0.25	$9.75	10%	39.00
$290.00	$295.00	$300.00	Sep 18	$0.20	$4.80	12%	24.00
$285.00	$290.00	$295.00	Oct 9	$0.15	$4.85	7%	32.33
$310.00	$320.00	$330.00	Oct 16	$0.65	$9.35	13%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Oct 16	$0.35	$9.65	13%	27.57
$250.00	$255.00	$260.00	Sep 25	$0.10	$4.90	10%	49.00
$250.00	$255.00	$260.00	Oct 9	$0.07	$4.93	6%	70.43
$297.50	$300.00	$302.50	Sep 4	$0.05	$2.45	9%	49.00
$240.00	$250.00	$260.00	Oct 16	$0.55	$9.45	11%	17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-5.25, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$290.00	1:2	Oct 2	-$5.25	$19.75
$300.00	$320.00	1:2	Oct 2	-$2.60	$17.40
$300.00	$320.00	1:2	Oct 9	-$5.25	$14.75
$325.00	$330.00	1:2	Sep 11	-$0.09	$4.91
$340.00	$350.00	1:2	Sep 11	-$0.40	$9.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$290.00	1:2	Oct 9	-$6.55	$13.45
$250.00	$235.00	1:2	Oct 2	-$0.50	$14.50
$270.00	$265.00	1:2	Sep 18	-$0.51	$4.49
$255.00	$250.00	1:2	Sep 25	-$0.30	$4.70
$250.00	$240.00	1:2	Sep 18	-$0.44	$9.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 6.87%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Oct 16	$20.10	0.50	2.5%	6.87%	9.40%	33	91
$310.00	Oct 16	$15.80	0.44	6.0%	5.40%	11.35%	23	199
$320.00	Oct 16	$11.80	0.37	9.4%	4.03%	13.40%	24	165
$330.00	Oct 16	$8.30	0.31	12.8%	2.84%	15.62%	7	170
$300.00	Oct 9	$15.50	0.49	2.5%	5.30%	7.83%	1	--
$295.00	Oct 9	$17.80	0.53	0.8%	6.08%	6.91%	2	--
$340.00	Oct 16	$6.70	0.26	16.2%	2.29%	18.49%	15	304
$320.00	Oct 9	$9.10	0.36	9.4%	3.11%	12.48%	1	--
$300.00	Oct 2	$13.90	0.48	2.5%	4.75%	7.28%	276	3
$330.00	Oct 9	$6.20	0.30	12.8%	2.12%	14.90%	7	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 7,224

Total Puts 4,413

Put/Call Ratio 0.61

Net Difference 2,811

Prior's Put/Call Breakdown

Total Calls 4,541

Total Puts 2,555

Put/Call Ratio 0.56

Net Difference 1,986

Prior 7-Day Put/Call Summary

Total Calls 49,843

Total Puts 25,374

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