CLS - Options Database

CLS

CELESTICA INC

$309.84 +11.55%

$309.89 (+0.02%)🌙

as of 09/03 06:18 PM

(9/3 16:00) ◀

Thursday, September 3, 2026 (6:18pm)

▶ (9/4 15:11)

◀ 9/3 18:18 ▶

Option Volume

Detail

ℹ

Current (09/03) 21,827

Calls: 12,214 (56%)

Puts: 9,613 (44%)

Prior (09/02) 21,821

Calls: 14,767 (68%)

Puts: 7,054 (32%)

Current vs Prior +0.03%

Calls: -17.29% (Calls)

Puts: +36.28% (Puts)

Prior 7-Day Total 78,390

Calls: 50,485 (64%)

Puts: 27,905 (36%)

Prior 7-Day Average 11,198

Calls: 7,212 (64%)

Puts: 3,986 (36%)

Current vs Prior 7-Day Avg +94.91%

Calls: +69.35%

Puts: +141.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/03) $25.87M

Calls: $18.01M (70%)

Puts: $7.86M (30%)

Prior (09/02) $23.17M

Calls: $11.98M (52%)

Puts: $11.19M (48%)

Current vs Prior +11.66%

Calls: +50.30%

Puts: -29.71%

Prior 7-Day Total $98.79M

Calls: $62.72M (63%)

Puts: $36.07M (37%)

Prior 7-Day Average $14.11M

Calls: $8.96M (63%)

Puts: $5.15M (37%)

Current vs Prior 7-Day Avg +83.31%

Calls: +100.97%

Puts: +52.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/03) 0.79

Prior (09/02) 0.48

Current vs Prior +64.76%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +35.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/03) 81,332

Calls: 49,318 (61%)

Puts: 32,014 (39%)

Prior (09/02) 75,347

Calls: 46,745 (62%)

Puts: 28,602 (38%)

Current vs Prior +7.94%

Prior 7-Day Total 444,471

Calls: 274,866 (62%)

Puts: 169,605 (38%)

Prior 7-Day Average 63,495

Calls: 39,266 (62%)

Puts: 24,229 (38%)

Current vs Prior 7-Day Avg +28.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 7.71%9.78% | 17.90%

Prior 5.76% | 7.99%10.01% | 17.93%

Current vs Prior -33.32% | -3.49%-2.29% | -0.18%

Prior 7-Day Avg 5.39% | 8.59%11.52% | 19.52%

Current vs 7-Day Avg -28.69% | -10.18%-15.08% | -8.32%

Prior 7-Day Eod 5.76% | 7.99%10.01% | 17.93%

Current vs 7-Day Eod -33.32% | -3.49%-2.29% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Prior 21.17% | 20.09%

Calls: 20.13% | 24.15%

Puts: 22.22% | 16.03%

Current vs Prior +63.72% | +122.10%

Prior 7-Day Avg 49.83% | 27.50%

Calls: 40.14% | 29.07%

Puts: 59.53% | 25.91%

Current vs 7-Day Avg -30.45% | +62.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($18.01M). Dollar volume significantly above 7-day average (83% higher). Volume explosion - 95% above 7-day average (21,827 vs avg 11,198). P/C ratio rising 65% - increased hedging/bearish 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 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 11 of results (avg 8.4%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	64.70	68.00	$66.35	5.0%	6	0.88	15
$280.00	Oct 16	41.60	45.00	$43.30	7.9%	24	0.74	104
$250.00	Sep 18	59.50	64.40	$61.95	7.9%	11	0.96	--
$340.00	Oct 16	14.50	15.80	$15.15	8.6%	31	0.38	302
$310.00	Oct 16	25.20	27.50	$26.35	8.7%	37	0.55	186

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	55.60	60.00	$57.80	7.6%	4	0.73	42
$370.00	Sep 18	57.60	63.20	$60.40	9.3%	1	0.92	--
$340.00	Oct 16	40.70	44.80	$42.75	9.6%	2	0.63	70

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. 117 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Sep 4	36.10	41.50	$38.80	13.9%	20	0.99	20
$275.00	Sep 4	33.30	39.20	$36.25	16.3%	33	0.99	43
$250.00	Sep 11	58.90	64.30	$61.60	8.8%	1	0.99	4
$250.00	Sep 4	57.40	64.50	$60.95	11.6%	1	0.98	--
$277.50	Sep 4	31.20	37.00	$34.10	17.0%	5	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 4	16.40	22.70	$19.55	32.2%	14	1.00	22
$325.00	Sep 4	13.00	17.40	$15.20	28.9%	7	0.93	66
$370.00	Sep 18	57.60	63.20	$60.40	9.3%	1	0.92	--
$360.00	Sep 18	47.80	53.70	$50.75	11.6%	2	0.92	101
$350.00	Sep 11	37.50	42.70	$40.10	13.0%	3	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 17.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	2.50	7.70	$5.10	102.0%	1.0K	0.27	53
$335.00	Sep 4	0.00	0.50	$0.25	200.0%	756	0.05	769
$292.50	Sep 4	16.70	21.40	$19.05	24.7%	751	0.92	725
$320.00	Sep 4	1.30	2.70	$2.00	70.0%	506	0.26	606
$310.00	Sep 4	4.10	7.50	$5.80	58.6%	371	0.54	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 4	0.10	0.70	$0.40	150.0%	384	0.05	672
$285.00	Sep 4	0.00	0.50	$0.25	200.0%	343	0.04	523
$275.00	Sep 11	0.90	1.25	$1.08	32.4%	296	0.08	143
$270.00	Sep 11	0.30	1.25	$0.78	121.8%	290	0.06	257
$270.00	Sep 18	1.80	2.55	$2.17	34.6%	268	0.11	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 40.7%, max 51.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 4	Oct 16	87.4%	57.5%	51.8%	414	826
$305.00	Sep 4	Oct 2	84.9%	58.0%	46.4%	160	149
$310.00	Sep 4	Oct 16	83.8%	57.3%	46.2%	408	512
$307.50	Sep 4	Sep 18	82.4%	56.9%	44.8%	355	42
$302.50	Sep 4	Sep 18	82.8%	58.4%	41.7%	66	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 4	Oct 16	87.4%	57.5%	51.8%	151	453
$310.00	Sep 4	Oct 16	83.8%	57.3%	46.2%	100	266
$307.50	Sep 4	Sep 18	82.4%	56.9%	44.8%	5	12
$305.00	Sep 4	Oct 9	84.9%	59.3%	43.0%	58	126
$302.50	Sep 4	Sep 18	82.8%	58.4%	41.7%	19	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.94, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Sep 4	$0.85	$1.65	$0.85	94%	1.94	$290.85
$285.00	$295.00	Oct 9	$5.50	$4.50	$5.50	73%	0.82	$290.50
$325.00	$330.00	Sep 25	$0.40	$4.60	$0.40	39%	11.50	$325.40
$280.00	$290.00	Oct 16	$5.70	$4.30	$5.70	74%	0.75	$285.70
$325.00	$330.00	Oct 2	$0.80	$4.20	$0.80	43%	5.25	$325.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Sep 25	$1.40	$3.60	$1.40	51%	2.57	$313.60
$295.00	$290.00	Oct 2	$0.55	$4.45	$0.55	33%	8.09	$294.45
$325.00	$320.00	Oct 2	$2.05	$2.95	$2.05	58%	1.44	$322.95
$310.00	$305.00	Oct 9	$1.50	$3.50	$1.50	46%	2.33	$308.50
$315.00	$312.50	Sep 11	$0.70	$1.80	$0.70	56%	2.57	$314.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 2.01, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$360.00	Sep 11	$1.67	$1.67	$0.83	87%	2.01	$359.17
$320.00	$325.00	Sep 25	$3.55	$3.55	$1.45	55%	2.45	$323.55
$332.50	$335.00	Sep 18	$2.10	$2.10	$0.40	68%	5.25	$334.60
$355.00	$360.00	Sep 4	$1.42	$1.42	$3.58	90%	0.40	$356.42
$350.00	$360.00	Oct 9	$3.85	$3.85	$6.15	69%	0.63	$353.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 2	$3.20	$3.20	$1.80	62%	1.78	$296.80
$295.00	$285.00	Oct 9	$4.40	$4.40	$5.60	65%	0.79	$290.60
$290.00	$287.50	Sep 18	$1.60	$1.60	$0.90	74%	1.78	$288.40
$285.00	$282.50	Sep 18	$1.50	$1.50	$1.00	78%	1.50	$283.50
$305.00	$300.00	Oct 9	$2.85	$2.85	$2.15	58%	1.33	$302.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.44, cheapest $4.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Sep 4	Sep 11	$4.65	84.9%	55.9%
$307.50	Sep 4	Sep 11	$5.75	82.4%	57.1%
$310.00	Sep 4	Sep 11	$5.70	83.8%	61.0%
$315.00	Sep 4	Sep 11	$4.97	74.1%	55.0%
$312.50	Sep 4	Sep 11	$5.40	77.0%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Sep 4	Sep 11	$4.92	84.9%	55.9%
$307.50	Sep 4	Sep 11	$5.50	82.4%	57.1%
$310.00	Sep 4	Sep 11	$6.25	83.8%	61.0%
$315.00	Sep 4	Sep 11	$4.90	74.1%	55.0%
$312.50	Sep 4	Sep 11	$5.95	77.0%	57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.21% of stock, avg 10.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Sep 4	$4.10	$5.85	$9.95	$302.55	$322.45	3.21%
$310.00	Sep 4	$5.80	$4.75	$10.55	$299.45	$320.55	3.40%
$315.00	Sep 4	$2.93	$7.60	$10.53	$304.47	$325.53	3.40%
$307.50	Sep 4	$7.15	$3.55	$10.70	$296.80	$318.20	3.45%
$317.50	Sep 4	$2.30	$8.90	$11.20	$306.30	$328.70	3.61%
$305.00	Sep 4	$9.05	$2.78	$11.83	$293.17	$316.83	3.82%
$302.50	Sep 4	$10.15	$1.92	$12.07	$290.43	$314.57	3.90%
$320.00	Sep 4	$2.00	$11.55	$13.55	$306.45	$333.55	4.37%
$300.00	Sep 4	$12.85	$1.55	$14.40	$285.60	$314.40	4.65%
$297.50	Sep 4	$14.65	$0.85	$15.50	$282.00	$313.00	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.93% of stock, avg 7.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$300.00	Sep 4	$1.33	$1.55	$2.88	$297.12	$325.38
$322.50	$302.50	Sep 4	$1.33	$1.92	$3.25	$299.25	$325.75
$320.00	$300.00	Sep 4	$2.00	$1.55	$3.55	$296.45	$323.55
$320.00	$302.50	Sep 4	$2.00	$1.92	$3.92	$298.58	$323.92
$317.50	$300.00	Sep 4	$2.30	$1.55	$3.85	$296.15	$321.35
$317.50	$302.50	Sep 4	$2.30	$1.92	$4.22	$298.28	$321.72
$322.50	$305.00	Sep 4	$1.33	$2.78	$4.11	$300.89	$326.61
$320.00	$305.00	Sep 4	$2.00	$2.78	$4.78	$300.22	$324.78
$317.50	$305.00	Sep 4	$2.30	$2.78	$5.08	$299.92	$322.58
$315.00	$300.00	Sep 4	$2.93	$1.55	$4.48	$295.52	$319.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 2.38, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
282/285	340/345	Sep 18	$3.52	$1.48	52%	2.38	$281.48	$343.52
270/275	345/350	Oct 2	$3.65	$1.35	50%	2.70	$271.35	$348.65
255/260	355/360	Sep 25	$2.71	$2.29	68%	1.18	$257.29	$357.71
288/290	340/345	Sep 18	$3.62	$1.38	49%	2.62	$286.38	$343.62
275/280	340/345	Sep 18	$3.17	$1.83	57%	1.73	$276.83	$343.17
275/280	345/350	Oct 2	$3.65	$1.35	46%	2.70	$276.35	$348.65
265/270	340/345	Sep 18	$2.74	$2.26	64%	1.21	$267.26	$342.74
272/275	340/345	Sep 18	$2.84	$2.16	61%	1.31	$272.16	$342.84
288/290	330/332	Sep 18	$2.40	$0.10	40%	24.00	$287.60	$332.40
282/285	330/332	Sep 18	$2.30	$0.20	44%	11.50	$282.70	$332.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.35	$9.65	11%	27.57
$290.00	$300.00	$310.00	Oct 16	$0.45	$9.55	13%	21.22
$280.00	$285.00	$290.00	Oct 2	$0.05	$4.95	7%	99.00
$280.00	$285.00	$290.00	Sep 25	$0.10	$4.90	8%	49.00
$300.00	$305.00	$310.00	Sep 25	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Sep 18	$0.20	$9.80	19%	49.00
$340.00	$350.00	$360.00	Sep 18	$0.45	$9.55	15%	21.22
$310.00	$320.00	$330.00	Sep 18	$0.80	$9.20	20%	11.50
$280.00	$290.00	$300.00	Oct 16	$0.45	$9.55	12%	21.22
$330.00	$335.00	$340.00	Sep 11	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-16.65, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$272.50	1:2	Sep 4	-$16.65	$5.85
$250.00	$280.00	1:2	Oct 16	-$20.25	$9.75
$350.00	$360.00	1:2	Sep 18	-$0.05	$9.95
$322.50	$325.00	1:2	Sep 4	-$0.33	$2.17
$325.00	$327.50	1:2	Sep 4	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$310.00	1:2	Oct 9	-$8.30	$11.70
$300.00	$297.50	1:2	Sep 4	-$0.15	$2.35
$280.00	$277.50	1:2	Sep 4	$0.00	$2.50
$277.50	$275.00	1:2	Sep 4	$0.00	$2.50
$262.50	$260.00	1:2	Sep 4	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.68%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Oct 16	$17.60	0.43	6.5%	5.68%	12.19%	26	181
$340.00	Oct 16	$14.50	0.38	9.7%	4.68%	14.41%	31	302
$320.00	Oct 16	$20.60	0.49	3.3%	6.65%	9.93%	57	170
$310.00	Oct 16	$25.20	0.55	0.1%	8.13%	8.18%	37	186
$325.00	Oct 9	$16.80	0.46	4.9%	5.42%	10.32%	6	3
$350.00	Oct 16	$10.70	0.32	13.0%	3.45%	16.41%	55	689
$360.00	Oct 16	$9.40	0.28	16.2%	3.03%	19.22%	53	117
$335.00	Oct 9	$12.90	0.39	8.1%	4.16%	12.28%	10	--
$320.00	Oct 9	$17.60	0.49	3.3%	5.68%	8.96%	13	17
$340.00	Oct 9	$11.40	0.36	9.7%	3.68%	13.41%	6	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 12,214

Total Puts 9,613

Put/Call Ratio 0.79

Net Difference 2,601

Prior's Put/Call Breakdown

Total Calls 14,767

Total Puts 7,054

Put/Call Ratio 0.48

Net Difference 7,713

Prior 7-Day Put/Call Summary

Total Calls 50,485

Total Puts 27,905

Average Put/Call Ratio 0.58

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