CLS - Options Database

CLS

CELESTICA INC

$312.35 +0.81%

$313.61 (+0.40%)🌙

as of 09/04 06:18 PM

(9/4 15:11) ◀

Friday, September 4, 2026 (6:18pm)

▶ (9/8 18:17)

◀ 9/4 18:18 ▶

Option Volume

Detail

ℹ

Current (09/04) 15,266

Calls: 10,033 (66%)

Puts: 5,233 (34%)

Prior (09/03) 21,827

Calls: 12,214 (56%)

Puts: 9,613 (44%)

Current vs Prior -30.06%

Calls: -17.86% (Calls)

Puts: -45.56% (Puts)

Prior 7-Day Total 96,230

Calls: 58,998 (61%)

Puts: 37,232 (39%)

Prior 7-Day Average 13,747

Calls: 8,428 (61%)

Puts: 5,318 (39%)

Current vs Prior 7-Day Avg +11.05%

Calls: +19.04%

Puts: -1.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04) $16.42M

Calls: $9.01M (55%)

Puts: $7.41M (45%)

Prior (09/03) $25.87M

Calls: $18.01M (70%)

Puts: $7.86M (30%)

Current vs Prior -36.52%

Calls: -49.94%

Puts: -5.81%

Prior 7-Day Total $117.48M

Calls: $71.24M (61%)

Puts: $46.24M (39%)

Prior 7-Day Average $16.78M

Calls: $10.18M (61%)

Puts: $6.61M (39%)

Current vs Prior 7-Day Avg -2.15%

Calls: -11.42%

Puts: +12.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04) 0.52

Prior (09/03) 0.79

Current vs Prior -33.73%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -19.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04) 74,310

Calls: 44,476 (60%)

Puts: 29,834 (40%)

Prior (09/03) 81,332

Calls: 49,318 (61%)

Puts: 32,014 (39%)

Current vs Prior -8.63%

Prior 7-Day Total 538,424

Calls: 325,461 (60%)

Puts: 212,963 (40%)

Prior 7-Day Average 76,917

Calls: 46,494 (60%)

Puts: 30,423 (40%)

Current vs Prior 7-Day Avg -3.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.38% | 6.80%10.00% | 18.20%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +77.14% | +29.70%+2.31% | +1.70%

Prior 7-Day Avg 5.23% | 8.15%10.74% | 18.71%

Current vs 7-Day Avg +30.06% | +22.81%-6.89% | -2.72%

Prior 7-Day Eod 1.42% | 6.89%9.78% | 17.90%

Current vs 7-Day Eod +380.53% | +45.29%+2.31% | +1.70%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 57.67% | 28.99%

Calls: 40.03% | 28.86%

Puts: 51.40% | 31.01%

Current vs 7-Day Avg -39.90% | +53.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 34% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

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 2 of results (avg 6.2%, best 6.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	22.10	23.50	$22.80	6.1%	67	0.49	200
$310.00	Oct 16	26.60	28.30	$27.45	6.2%	18	0.55	186

PUTS (0)

No puts meet the criteria

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. 87 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 4	49.30	56.60	$52.95	13.8%	9	1.00	14
$265.00	Sep 4	44.30	51.60	$47.95	15.2%	1	1.00	--
$275.00	Sep 4	35.30	41.70	$38.50	16.6%	3	1.00	--
$280.00	Sep 4	30.30	36.70	$33.50	19.1%	1	1.00	--
$285.00	Sep 4	23.70	31.40	$27.55	27.9%	2	1.00	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 11	35.30	42.20	$38.75	17.8%	2	0.99	--
$330.00	Sep 4	15.00	21.50	$18.25	35.6%	2	0.99	--
$325.00	Sep 4	10.30	16.30	$13.30	45.1%	6	0.99	65
$370.00	Sep 11	54.40	61.30	$57.85	11.9%	1	0.96	--
$370.00	Sep 18	56.00	62.40	$59.20	10.8%	2	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 11.9K, top 804)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	4.70	6.10	$5.40	25.9%	804	0.26	473
$320.00	Sep 18	10.10	13.70	$11.90	30.3%	775	0.45	386
$330.00	Sep 11	3.70	4.50	$4.10	19.5%	686	0.28	1.1K
$330.00	Sep 4	0.00	0.05	$0.03	166.7%	511	0.01	684
$360.00	Sep 11	0.15	0.65	$0.40	125.0%	441	0.04	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	2.65	3.80	$3.22	35.7%	278	0.16	809
$290.00	Sep 18	4.50	6.60	$5.55	37.8%	184	0.24	539
$320.00	Sep 11	11.40	18.10	$14.75	45.4%	181	0.61	59
$250.00	Sep 11	0.05	2.05	$1.05	190.5%	161	0.05	92
$270.00	Sep 18	1.45	2.55	$2.00	55.0%	114	0.10	958

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 664.4%, max 1645.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 4	Oct 16	1085.7%	63.2%	1618.7%	18	1.5K
$335.00	Sep 4	Oct 9	909.5%	62.0%	1365.9%	70	405
$297.50	Sep 4	Sep 11	778.0%	64.9%	1098.1%	19	95
$302.50	Sep 4	Sep 18	607.8%	62.0%	881.1%	49	65
$320.00	Sep 4	Oct 16	328.4%	62.7%	424.0%	171	645

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Sep 4	Sep 18	1097.9%	62.9%	1645.2%	18	158
$297.50	Sep 4	Sep 11	778.0%	64.9%	1098.1%	83	34
$302.50	Sep 4	Sep 18	607.8%	62.0%	881.1%	40	27
$320.00	Sep 4	Oct 16	328.4%	62.7%	424.0%	120	199
$307.50	Sep 4	Sep 18	242.0%	59.7%	305.2%	15	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 24.00, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Oct 2	$1.10	$3.90	$1.10	55%	3.55	$311.10
$300.00	$310.00	Oct 16	$4.35	$5.65	$4.35	61%	1.30	$304.35
$320.00	$330.00	Oct 16	$3.15	$6.85	$3.15	49%	2.17	$323.15
$320.00	$325.00	Sep 25	$0.75	$4.25	$0.75	46%	5.67	$320.75
$355.00	$370.00	Oct 9	$2.25	$12.75	$2.25	29%	5.67	$357.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Sep 25	$0.20	$4.80	$0.20	40%	24.00	$304.80
$312.50	$310.00	Sep 11	$0.15	$2.35	$0.15	47%	15.67	$312.35
$307.50	$305.00	Sep 18	$0.15	$2.35	$0.15	42%	15.67	$307.35
$300.00	$295.00	Oct 2	$0.90	$4.10	$0.90	37%	4.56	$299.10
$337.50	$335.00	Sep 11	$1.30	$1.20	$1.30	79%	0.92	$336.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 4.56, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Sep 25	$3.70	$3.70	$1.30	64%	2.85	$338.70
$365.00	$370.00	Sep 4	$2.12	$2.12	$2.88	88%	0.74	$367.12
$347.50	$350.00	Sep 4	$2.10	$2.10	$0.40	86%	5.25	$349.60
$345.00	$350.00	Oct 2	$3.15	$3.15	$1.85	68%	1.70	$348.15
$347.50	$350.00	Sep 11	$1.70	$1.70	$0.80	84%	2.13	$349.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Sep 25	$4.10	$4.10	$0.90	63%	4.56	$295.90
$282.50	$280.00	Sep 4	$2.12	$2.12	$0.38	86%	5.58	$280.38
$287.50	$285.00	Sep 4	$2.10	$2.10	$0.40	85%	5.25	$285.40
$305.00	$300.00	Oct 2	$3.75	$3.75	$1.25	59%	3.00	$301.25
$252.50	$250.00	Sep 4	$1.90	$1.90	$0.60	92%	3.17	$250.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.48, cheapest $7.65)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Sep 4	Sep 11	$9.30	153.7%	55.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Sep 4	Sep 11	$7.65	153.7%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.74% of stock, avg 9.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Sep 4	$1.15	$1.15	$2.30	$310.20	$314.80	0.74%
$310.00	Sep 4	$3.15	$0.23	$3.38	$306.62	$313.38	1.08%
$315.00	Sep 4	$0.28	$3.35	$3.63	$311.37	$318.63	1.16%
$317.50	Sep 4	$0.18	$5.43	$5.61	$311.89	$323.11	1.80%
$307.50	Sep 4	$5.28	$0.73	$6.01	$301.49	$313.51	1.92%
$305.00	Sep 4	$8.05	$0.03	$8.08	$296.92	$313.08	2.59%
$320.00	Sep 4	$0.60	$7.95	$8.55	$311.45	$328.55	2.74%
$302.50	Sep 4	$10.35	$2.15	$12.50	$290.00	$315.00	4.00%
$300.00	Sep 4	$12.50	$0.03	$12.53	$287.47	$312.53	4.01%
$325.00	Sep 4	$0.03	$13.30	$13.33	$311.67	$338.33	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 7.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$315.00	$310.00	Sep 4	$0.28	$0.23	$0.51	$309.49	$315.51
$315.00	$307.50	Sep 4	$0.28	$0.73	$1.01	$306.49	$316.01
$312.50	$310.00	Sep 4	$1.15	$0.23	$1.38	$308.62	$313.88
$335.00	$310.00	Sep 4	$1.70	$0.23	$1.93	$308.07	$336.93
$340.00	$310.00	Sep 4	$2.00	$0.23	$2.23	$307.77	$342.23
$312.50	$307.50	Sep 4	$1.15	$0.73	$1.88	$305.62	$314.38
$315.00	$287.50	Sep 4	$0.28	$2.15	$2.43	$285.07	$317.43
$342.50	$310.00	Sep 4	$2.15	$0.23	$2.38	$307.62	$344.88
$315.00	$297.50	Sep 4	$0.28	$2.15	$2.43	$295.07	$317.43
$335.00	$307.50	Sep 4	$1.70	$0.73	$2.43	$305.07	$337.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 4.10, avg credit $2.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/252	365/370	Sep 4	$4.02	$0.98	80%	4.10	$248.48	$369.02
280/282	365/370	Sep 4	$4.24	$0.76	74%	5.58	$278.26	$369.24
285/288	365/370	Sep 4	$4.22	$0.78	73%	5.41	$283.28	$369.22
260/262	365/370	Sep 4	$3.89	$1.11	78%	3.50	$258.61	$368.89
295/298	365/370	Sep 4	$4.09	$0.91	68%	4.49	$293.41	$369.09
300/302	365/370	Sep 4	$4.24	$0.76	64%	5.58	$298.26	$369.24
270/272	365/370	Sep 4	$3.49	$1.51	77%	2.31	$269.01	$368.49
255/260	345/350	Oct 2	$4.40	$0.60	56%	7.33	$255.60	$349.40
260/265	345/350	Oct 2	$4.55	$0.45	53%	10.11	$260.45	$349.55
268/270	365/370	Sep 4	$2.87	$2.13	82%	1.35	$267.13	$367.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 1.21, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$312.50	$315.00	Sep 4	$1.13	$1.37	84%	1.21
$307.50	$310.00	$312.50	Sep 4	$0.13	$2.37	38%	18.23
$340.00	$350.00	$360.00	Oct 16	$0.20	$9.80	9%	49.00
$315.00	$320.00	$325.00	Oct 2	$0.15	$4.85	7%	32.33
$330.00	$332.50	$335.00	Sep 11	$0.10	$2.40	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Sep 11	$0.15	$4.85	15%	32.33
$255.00	$260.00	$265.00	Oct 2	$0.15	$4.85	7%	32.33
$295.00	$297.50	$300.00	Sep 11	$0.10	$2.40	9%	24.00
$260.00	$265.00	$270.00	Sep 18	$0.13	$4.87	4%	37.46
$310.00	$315.00	$320.00	Sep 25	$0.30	$4.70	9%	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. 118 found (best net $-7.20, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$287.50	1:2	Sep 11	-$10.85	$6.65
$250.00	$280.00	1:2	Oct 16	-$23.20	$6.80
$307.50	$310.00	1:2	Sep 4	-$1.02	$1.48
$315.00	$317.50	1:2	Sep 4	-$0.08	$2.42
$350.00	$360.00	1:2	Sep 18	-$1.35	$8.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$340.00	1:2	Sep 18	-$7.20	$22.80
$340.00	$320.00	1:2	Sep 18	-$5.00	$15.00
$345.00	$320.00	1:2	Oct 2	-$7.45	$17.55
$345.00	$320.00	1:2	Oct 9	-$11.35	$13.65
$325.00	$320.00	1:2	Sep 4	-$2.60	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 7.08%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 16	$22.10	0.49	2.5%	7.08%	9.52%	67	200
$340.00	Oct 16	$14.80	0.38	8.8%	4.74%	13.59%	4	312
$330.00	Oct 16	$16.30	0.44	5.7%	5.22%	10.87%	9	199
$350.00	Oct 16	$10.80	0.34	12.1%	3.46%	15.51%	6	--
$360.00	Oct 16	$9.60	0.29	15.3%	3.07%	18.33%	68	139
$370.00	Oct 16	$8.00	0.24	18.5%	2.56%	21.02%	34	142
$320.00	Oct 9	$17.00	0.49	2.5%	5.44%	7.89%	4	29
$330.00	Oct 9	$13.00	0.43	5.7%	4.16%	9.81%	1	--
$345.00	Oct 9	$9.50	0.34	10.4%	3.04%	13.49%	3	--
$335.00	Oct 9	$11.30	0.40	7.2%	3.62%	10.87%	2	--

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 10,033

Total Puts 5,233

Put/Call Ratio 0.52

Net Difference 4,800

Prior's Put/Call Breakdown

Total Calls 12,214

Total Puts 9,613

Put/Call Ratio 0.79

Net Difference 2,601

Prior 7-Day Put/Call Summary

Total Calls 58,998

Total Puts 37,232

Average Put/Call Ratio 0.64

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