CLS - Options Database

CLS

CELESTICA INC

$329.97 +5.64%

$329.46 (-0.16%)🌙

as of 09/08 06:17 PM

(9/4 18:18) ◀

Tuesday, September 8, 2026 (6:17pm)

▶ (9/9 18:18)

◀ 9/8 18:17 ▶

Option Volume

Detail

ℹ

Current (09/08) 23,402

Calls: 14,740 (63%)

Puts: 8,662 (37%)

Prior (09/04) 15,266

Calls: 10,033 (66%)

Puts: 5,233 (34%)

Current vs Prior +53.29%

Calls: +46.92% (Calls)

Puts: +65.53% (Puts)

Prior 7-Day Total 88,305

Calls: 54,389 (62%)

Puts: 33,916 (38%)

Prior 7-Day Average 14,717

Calls: 7,769 (62%)

Puts: 4,845 (38%)

Current vs Prior 7-Day Avg +59.01%

Calls: +89.71%

Puts: +78.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08) $34.38M

Calls: $25.13M (73%)

Puts: $9.25M (27%)

Prior (09/04) $16.42M

Calls: $9.01M (55%)

Puts: $7.41M (45%)

Current vs Prior +109.36%

Calls: +178.79%

Puts: +24.86%

Prior 7-Day Total $102.20M

Calls: $58.74M (57%)

Puts: $43.46M (43%)

Prior 7-Day Average $17.03M

Calls: $8.39M (57%)

Puts: $6.21M (43%)

Current vs Prior 7-Day Avg +101.85%

Calls: +199.50%

Puts: +48.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 0.59

Prior (09/04) 0.52

Current vs Prior +12.67%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -8.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08) 79,301

Calls: 52,641 (66%)

Puts: 26,660 (34%)

Prior (09/04) 74,310

Calls: 44,476 (60%)

Puts: 29,834 (40%)

Current vs Prior +6.72%

Prior 7-Day Total 412,348

Calls: 248,075 (60%)

Puts: 164,273 (40%)

Prior 7-Day Average 68,724

Calls: 41,345 (60%)

Puts: 27,378 (40%)

Current vs Prior 7-Day Avg +15.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.77% | 9.15%9.15% | 17.64%

Prior 6.80% | 10.00%10.00% | 18.20%

Current vs Prior -15.14% | -8.52%-8.52% | -3.09%

Prior 7-Day Avg 5.87% | 8.51%10.35% | 18.45%

Current vs 7-Day Avg -1.58% | +7.50%-11.60% | -4.38%

Prior 7-Day Eod 6.80% | 10.00%10.00% | 18.20%

Current vs 7-Day Eod -15.14% | -8.52%-8.52% | -3.09%

Sentiment BULLISHBULLISH

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 42.39% | 32.59%

Calls: 40.48% | 28.79%

Puts: 44.30% | 36.38%

Current vs 7-Day Avg -18.23% | +36.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($25.13M). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (102% higher). Above-average activity with volume up 53% vs prior.

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 11 of results (avg 8.4%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	49.30	53.50	$51.40	8.2%	7	0.78	109
$270.00	Oct 16	64.40	69.90	$67.15	8.2%	2	0.87	--
$280.00	Oct 16	56.70	61.90	$59.30	8.8%	25	0.83	97
$270.00	Sep 18	58.70	64.20	$61.45	9.0%	4	0.96	109
$310.00	Sep 18	24.90	27.30	$26.10	9.2%	18	0.74	135

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 23	69.50	72.80	$71.15	4.6%	1	0.71	--
$390.00	Oct 16	65.20	70.00	$67.60	7.1%	1	0.75	--
$380.00	Oct 2	53.00	57.70	$55.35	8.5%	1	0.79	2
$375.00	Oct 23	55.70	61.50	$58.60	9.9%	4	0.65	--

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. 106 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 11	57.10	63.20	$60.15	10.1%	15	1.00	--
$270.00	Sep 18	58.70	64.20	$61.45	9.0%	4	0.96	109
$290.00	Sep 11	38.10	44.60	$41.35	15.7%	3	0.95	49
$295.00	Sep 11	32.80	38.40	$35.60	15.7%	2	0.94	--
$280.00	Sep 18	48.70	55.30	$52.00	12.7%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 11	27.90	32.90	$30.40	16.4%	1	0.88	--
$370.00	Sep 18	39.90	44.50	$42.20	10.9%	5	0.83	75
$380.00	Oct 2	53.00	57.70	$55.35	8.5%	1	0.79	2
$360.00	Sep 18	31.60	36.70	$34.15	14.9%	2	0.76	101
$390.00	Oct 16	65.20	70.00	$67.60	7.1%	1	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 16.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	14.60	18.00	$16.30	20.9%	1.7K	0.39	173
$350.00	Sep 18	6.60	8.20	$7.40	21.6%	771	0.32	1.4K
$325.00	Sep 11	10.60	14.40	$12.50	30.4%	587	0.60	503
$350.00	Sep 11	1.85	3.00	$2.42	47.5%	559	0.20	194
$345.00	Sep 18	7.90	9.70	$8.80	20.5%	527	0.37	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 11	0.55	1.00	$0.78	57.7%	893	0.08	836
$270.00	Oct 9	3.40	4.60	$4.00	30.0%	704	0.12	42
$315.00	Oct 9	13.50	19.20	$16.35	34.9%	663	0.36	23
$275.00	Sep 11	0.00	0.45	$0.23	195.7%	291	0.02	172
$280.00	Sep 11	0.05	0.20	$0.13	115.4%	269	0.01	224

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 12.6%, max 18.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 11	Oct 23	81.4%	68.6%	18.7%	472	332
$320.00	Sep 11	Oct 16	73.4%	62.4%	17.6%	316	622
$332.50	Sep 11	Sep 18	80.9%	69.2%	17.0%	256	256
$310.00	Sep 11	Oct 23	74.7%	64.4%	16.1%	29	361
$330.00	Sep 11	Oct 23	74.1%	64.2%	15.5%	295	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Sep 11	Oct 23	74.7%	64.4%	16.1%	174	167
$330.00	Sep 11	Oct 23	74.1%	64.2%	15.5%	111	48
$320.00	Sep 11	Oct 23	73.4%	64.7%	13.4%	81	168
$335.00	Sep 11	Oct 23	75.3%	66.6%	13.1%	144	32
$315.00	Sep 11	Oct 23	71.6%	64.5%	11.0%	114	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.70, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$330.00	Oct 16	$3.70	$6.30	$3.70	62%	1.70	$323.70
$370.00	$380.00	Oct 16	$1.05	$8.95	$1.05	34%	8.52	$371.05
$340.00	$345.00	Oct 2	$0.30	$4.70	$0.30	47%	15.67	$340.30
$305.00	$320.00	Oct 9	$8.20	$6.80	$8.20	71%	0.83	$313.20
$350.00	$355.00	Sep 25	$0.20	$4.80	$0.20	37%	24.00	$350.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Sep 25	$0.65	$4.35	$0.65	46%	6.69	$329.35
$305.00	$300.00	Sep 25	$0.25	$4.75	$0.25	25%	19.00	$304.75
$340.00	$335.00	Oct 2	$1.75	$3.25	$1.75	54%	1.86	$338.25
$332.50	$330.00	Sep 11	$0.45	$2.05	$0.45	53%	4.56	$332.05
$315.00	$310.00	Sep 18	$0.70	$4.30	$0.70	30%	6.14	$314.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 2.85, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Sep 25	$3.55	$3.55	$1.45	50%	2.45	$338.55
$345.00	$350.00	Oct 9	$2.90	$2.90	$2.10	54%	1.38	$347.90
$355.00	$360.00	Sep 25	$2.20	$2.20	$2.80	65%	0.79	$357.20
$332.50	$335.00	Sep 11	$1.70	$1.70	$0.80	53%	2.13	$334.20
$360.00	$365.00	Oct 2	$2.15	$2.15	$2.85	65%	0.75	$362.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Sep 25	$3.70	$3.70	$1.30	58%	2.85	$321.30
$275.00	$270.00	Oct 2	$1.83	$1.83	$3.17	87%	0.58	$273.17
$275.00	$270.00	Oct 23	$2.05	$2.05	$2.95	82%	0.69	$272.95
$300.00	$290.00	Oct 16	$3.65	$3.65	$6.35	72%	0.57	$296.35
$295.00	$290.00	Sep 25	$2.00	$2.00	$3.00	80%	0.67	$293.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.84, cheapest $5.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 11	Sep 18	$5.45	81.4%	69.1%
$332.50	Sep 11	Sep 18	$5.80	80.9%	69.2%
$320.00	Sep 11	Sep 18	$4.75	73.4%	64.7%
$330.00	Sep 11	Sep 18	$6.40	74.1%	66.6%
$327.50	Sep 11	Sep 18	$5.65	72.8%	65.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 11	Sep 18	$6.05	80.9%	69.2%
$320.00	Sep 11	Sep 18	$4.75	73.4%	64.7%
$340.00	Sep 18	Sep 25	$3.70	69.1%	61.2%
$330.00	Sep 11	Sep 18	$5.50	74.1%	66.6%
$327.50	Sep 11	Sep 18	$5.30	72.8%	65.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.26% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Sep 11	$8.60	$8.75	$17.35	$312.65	$347.35	5.26%
$335.00	Sep 11	$6.55	$10.80	$17.35	$317.65	$352.35	5.26%
$332.50	Sep 11	$8.25	$9.20	$17.45	$315.05	$349.95	5.29%
$327.50	Sep 11	$10.30	$7.45	$17.75	$309.75	$345.25	5.38%
$325.00	Sep 11	$12.50	$5.95	$18.45	$306.55	$343.45	5.59%
$322.50	Sep 11	$13.60	$5.10	$18.70	$303.80	$341.20	5.67%
$320.00	Sep 11	$15.25	$4.50	$19.75	$300.25	$339.75	5.99%
$317.50	Sep 11	$17.15	$3.35	$20.50	$297.00	$338.00	6.21%
$315.00	Sep 11	$18.90	$2.88	$21.78	$293.22	$336.78	6.60%
$312.50	Sep 11	$20.65	$2.23	$22.88	$289.62	$335.38	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.65% of stock, avg 8.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Sep 11	$4.25	$4.50	$8.75	$311.25	$351.25
$342.50	$322.50	Sep 11	$4.25	$5.10	$9.35	$313.15	$351.85
$340.00	$320.00	Sep 11	$5.45	$4.50	$9.95	$310.05	$349.95
$340.00	$322.50	Sep 11	$5.45	$5.10	$10.55	$311.95	$350.55
$342.50	$325.00	Sep 11	$4.25	$5.95	$10.20	$314.80	$352.70
$337.50	$320.00	Sep 11	$6.40	$4.50	$10.90	$309.10	$348.40
$340.00	$325.00	Sep 11	$5.45	$5.95	$11.40	$313.60	$351.40
$337.50	$322.50	Sep 11	$6.40	$5.10	$11.50	$311.00	$349.00
$335.00	$320.00	Sep 11	$6.55	$4.50	$11.05	$308.95	$346.05
$337.50	$325.00	Sep 11	$6.40	$5.95	$12.35	$312.65	$349.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 2.29, avg credit $1.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	375/380	Oct 2	$3.48	$1.52	61%	2.29	$271.52	$378.48
290/295	355/360	Sep 25	$4.20	$0.80	45%	5.25	$290.80	$359.20
305/310	375/380	Oct 2	$4.05	$0.95	42%	4.26	$305.95	$379.05
290/295	360/365	Sep 25	$3.60	$1.40	50%	2.57	$291.40	$363.60
285/290	375/380	Oct 2	$3.30	$1.70	54%	1.94	$286.70	$378.30
290/295	365/370	Sep 25	$3.15	$1.85	54%	1.70	$291.85	$368.15
270/275	380/385	Oct 2	$2.58	$2.42	65%	1.07	$272.42	$382.58
285/290	355/360	Sep 25	$3.30	$1.70	50%	1.94	$286.70	$358.30
270/275	365/370	Oct 2	$2.98	$2.02	56%	1.48	$272.02	$367.98
270/275	370/375	Oct 2	$2.78	$2.22	59%	1.25	$272.22	$372.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Sep 18	$0.18	$9.82	14%	54.56
$330.00	$340.00	$350.00	Oct 16	$0.05	$9.95	11%	199.00
$340.00	$350.00	$360.00	Oct 16	$0.25	$9.75	11%	39.00
$350.00	$360.00	$370.00	Sep 18	$0.50	$9.50	15%	19.00
$340.00	$345.00	$350.00	Sep 25	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Sep 18	$0.55	$9.45	15%	17.18
$330.00	$340.00	$350.00	Oct 9	$0.45	$9.55	13%	21.22
$330.00	$335.00	$340.00	Sep 25	$0.15	$4.85	9%	32.33
$360.00	$365.00	$370.00	Oct 23	$0.10	$4.90	4%	49.00
$310.00	$315.00	$320.00	Oct 23	$0.15	$4.85	5%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-10.05, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$380.00	1:2	Sep 18	-$0.06	$9.94
$360.00	$370.00	1:2	Sep 18	-$1.50	$8.50
$380.00	$382.50	1:2	Sep 11	-$0.06	$2.44
$377.50	$380.00	1:2	Sep 11	-$0.10	$2.40
$370.00	$375.00	1:2	Sep 11	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$350.00	1:2	Oct 2	-$10.05	$19.95
$275.00	$270.00	1:2	Oct 2	-$0.32	$4.68
$300.00	$297.50	1:2	Sep 11	-$0.12	$2.38
$285.00	$282.50	1:2	Sep 11	-$0.10	$2.40
$270.00	$265.00	1:2	Sep 18	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.15%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Oct 23	$13.70	0.33	15.2%	4.15%	19.31%	4	1
$340.00	Oct 23	$24.90	0.50	3.0%	7.55%	10.59%	26	19
$370.00	Oct 23	$15.10	0.37	12.1%	4.58%	16.71%	3	2
$345.00	Oct 23	$22.60	0.48	4.5%	6.85%	11.40%	23	2
$355.00	Oct 23	$19.00	0.43	7.6%	5.76%	13.34%	9	--
$375.00	Oct 23	$14.00	0.35	13.7%	4.24%	17.89%	135	10
$360.00	Oct 23	$17.20	0.41	9.1%	5.21%	14.31%	10	--
$365.00	Oct 23	$15.70	0.39	10.6%	4.76%	15.37%	2	--
$330.00	Oct 23	$29.10	0.55	0.0%	8.82%	8.83%	12	1
$350.00	Oct 23	$20.10	0.45	6.1%	6.09%	12.16%	25	8

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 14,740

Total Puts 8,662

Put/Call Ratio 0.59

Net Difference 6,078

Prior's Put/Call Breakdown

Total Calls 10,033

Total Puts 5,233

Put/Call Ratio 0.52

Net Difference 4,800

Prior 7-Day Put/Call Summary

Total Calls 54,389

Total Puts 33,916

Average Put/Call Ratio 0.64

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