CLS - Options Database

CLS

CELESTICA INC

$333.60 +1.10%

$334.30 (+0.21%)🌙

as of 09/09 06:18 PM

(9/8 18:17) ◀

Wednesday, September 9, 2026 (6:18pm)

▶ (9/10 18:18)

◀ 9/9 18:18 ▶

Option Volume

Detail

ℹ

Current (09/09) 15,242

Calls: 10,582 (69%)

Puts: 4,660 (31%)

Prior (09/08) 23,402

Calls: 14,740 (63%)

Puts: 8,662 (37%)

Current vs Prior -34.87%

Calls: -28.21% (Calls)

Puts: -46.20% (Puts)

Prior 7-Day Total 111,707

Calls: 69,129 (62%)

Puts: 42,578 (38%)

Prior 7-Day Average 15,958

Calls: 9,875 (62%)

Puts: 6,082 (38%)

Current vs Prior 7-Day Avg -4.49%

Calls: +7.15%

Puts: -23.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09) $19.74M

Calls: $14.59M (74%)

Puts: $5.15M (26%)

Prior (09/08) $34.38M

Calls: $25.13M (73%)

Puts: $9.25M (27%)

Current vs Prior -42.58%

Calls: -41.95%

Puts: -44.30%

Prior 7-Day Total $136.58M

Calls: $83.87M (61%)

Puts: $52.70M (39%)

Prior 7-Day Average $19.51M

Calls: $11.98M (61%)

Puts: $7.53M (39%)

Current vs Prior 7-Day Avg +1.18%

Calls: +21.77%

Puts: -31.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 0.44

Prior (09/08) 0.59

Current vs Prior -25.06%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -30.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09) 80,411

Calls: 54,150 (67%)

Puts: 26,261 (33%)

Prior (09/08) 79,301

Calls: 52,641 (66%)

Puts: 26,660 (34%)

Current vs Prior +1.40%

Prior 7-Day Total 491,649

Calls: 300,716 (61%)

Puts: 190,933 (39%)

Prior 7-Day Average 70,235

Calls: 42,959 (61%)

Puts: 27,276 (39%)

Current vs Prior 7-Day Avg +14.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.60% | 7.87%7.87% | 17.49%

Prior 5.77% | 9.15%9.15% | 17.64%

Current vs Prior -20.30% | -14.03%-14.02% | -0.83%

Prior 7-Day Avg 5.85% | 8.61%10.18% | 18.33%

Current vs 7-Day Avg -21.38% | -8.56%-22.72% | -4.58%

Prior 7-Day Eod 5.77% | 9.15%9.15% | 17.64%

Current vs 7-Day Eod -20.30% | -14.03%-14.02% | -0.83%

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 41.28% | 34.31%

Calls: 41.29% | 28.89%

Puts: 41.28% | 39.73%

Current vs 7-Day Avg -16.04% | +30.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($14.59M). Extreme bullish P/C ratio of 0.44 - heavy call buying (10,582 calls vs 4,660 puts). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (54,150 calls vs 26,261 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 8 of results (avg 7.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	20.00	20.90	$20.45	4.4%	26	0.45	723
$280.00	Oct 16	59.50	63.20	$61.35	6.0%	12	0.83	95
$270.00	Oct 16	66.90	71.30	$69.10	6.4%	1	0.86	31
$280.00	Sep 18	51.60	56.20	$53.90	8.5%	3	0.95	64
$270.00	Sep 25	62.60	68.60	$65.60	9.1%	4	0.94	2

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 25	66.80	70.60	$68.70	5.5%	1	0.91	--
$370.00	Oct 16	46.80	51.10	$48.95	8.8%	2	0.65	39
$340.00	Oct 16	27.60	30.30	$28.95	9.3%	100	0.50	84

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. 78 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Sep 11	42.80	49.40	$46.10	14.3%	3	0.98	7
$290.00	Sep 11	41.60	47.00	$44.30	12.2%	3	0.98	46
$285.00	Sep 11	45.30	51.90	$48.60	13.6%	1	0.97	--
$292.50	Sep 11	38.50	44.50	$41.50	14.5%	1	0.97	41
$295.00	Sep 11	36.10	42.00	$39.05	15.1%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Sep 11	50.80	57.10	$53.95	11.7%	1	0.95	--
$400.00	Sep 25	66.80	70.60	$68.70	5.5%	1	0.91	--
$355.00	Sep 11	19.00	25.60	$22.30	29.6%	2	0.89	--
$350.00	Sep 11	14.60	21.30	$17.95	37.3%	5	0.85	15
$360.00	Sep 18	27.10	33.80	$30.45	22.0%	1	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 12.0K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	7.40	9.30	$8.35	22.8%	1.9K	0.23	724
$360.00	Oct 16	16.10	18.40	$17.25	13.3%	1.8K	0.39	1.7K
$350.00	Sep 18	6.40	7.30	$6.85	13.1%	908	0.34	1.9K
$345.00	Sep 18	7.60	9.00	$8.30	16.9%	686	0.39	513
$340.00	Sep 18	9.70	11.70	$10.70	18.7%	306	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	23.10	26.50	$24.80	13.7%	272	0.44	92
$280.00	Oct 16	6.00	7.20	$6.60	18.2%	230	0.17	251
$270.00	Oct 16	4.50	5.50	$5.00	20.0%	204	0.13	523
$300.00	Sep 18	2.25	2.80	$2.53	21.7%	150	0.14	1.0K
$305.00	Sep 11	0.35	0.65	$0.50	60.0%	131	0.06	52

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 19.8%, max 32.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Sep 11	Oct 2	80.8%	60.8%	32.8%	111	465
$327.50	Sep 11	Sep 18	75.8%	58.9%	28.8%	7	48
$332.50	Sep 11	Sep 18	71.4%	57.5%	24.2%	34	274
$335.00	Sep 11	Oct 9	76.0%	62.0%	22.5%	28	322
$320.00	Sep 11	Oct 16	73.3%	60.8%	20.6%	121	657

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Sep 11	Oct 23	80.8%	62.5%	29.1%	53	42
$322.50	Sep 11	Sep 18	73.3%	57.6%	27.1%	14	14
$332.50	Sep 11	Sep 18	71.4%	57.5%	24.2%	17	18
$335.00	Sep 11	Oct 23	76.0%	63.0%	20.5%	48	156
$330.00	Sep 11	Oct 23	74.5%	62.7%	18.9%	109	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.51, avg 4.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$320.00	Oct 9	$19.90	$10.10	$19.90	81%	0.51	$309.90
$330.00	$335.00	Sep 25	$1.00	$4.00	$1.00	57%	4.00	$331.00
$340.00	$345.00	Sep 25	$0.60	$4.40	$0.60	48%	7.33	$340.60
$310.00	$315.00	Sep 25	$2.05	$2.95	$2.05	74%	1.44	$312.05
$390.00	$400.00	Oct 9	$0.60	$9.40	$0.60	23%	15.67	$390.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Oct 2	$1.10	$3.90	$1.10	40%	3.55	$323.90
$342.50	$340.00	Sep 11	$1.00	$1.50	$1.00	70%	1.50	$341.50
$340.00	$330.00	Oct 16	$4.15	$5.85	$4.15	50%	1.41	$335.85
$320.00	$315.00	Oct 9	$1.30	$3.70	$1.30	37%	2.85	$318.70
$280.00	$270.00	Oct 9	$0.69	$9.31	$0.69	14%	13.49	$279.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.35, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Sep 25	$3.75	$3.75	$1.25	47%	3.00	$338.75
$347.50	$350.00	Sep 11	$1.17	$1.17	$1.33	75%	0.88	$348.67
$390.00	$395.00	Sep 25	$1.28	$1.28	$3.72	84%	0.34	$391.28
$355.00	$360.00	Oct 9	$2.55	$2.55	$2.45	59%	1.04	$357.55
$335.00	$337.50	Sep 11	$1.65	$1.65	$0.85	50%	1.94	$336.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$320.00	Oct 16	$5.75	$5.75	$4.25	56%	1.35	$324.25
$315.00	$310.00	Oct 23	$3.15	$3.15	$1.85	64%	1.70	$311.85
$325.00	$320.00	Oct 9	$2.90	$2.90	$2.10	60%	1.38	$322.10
$310.00	$307.50	Sep 18	$1.32	$1.32	$1.18	78%	1.12	$308.68
$325.00	$322.50	Sep 18	$1.70	$1.70	$0.80	64%	2.13	$323.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.20, cheapest $4.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Sep 11	Sep 18	$6.10	80.8%	61.6%
$327.50	Sep 11	Sep 18	$4.80	75.8%	58.9%
$330.00	Sep 11	Sep 18	$5.10	74.5%	57.9%
$335.00	Sep 11	Sep 18	$5.10	76.0%	60.7%
$332.50	Sep 11	Sep 18	$5.40	71.4%	57.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Sep 11	Sep 18	$4.52	80.8%	61.6%
$327.50	Sep 11	Sep 18	$4.60	75.8%	58.9%
$330.00	Sep 11	Sep 18	$4.65	74.5%	57.9%
$335.00	Sep 11	Sep 18	$5.50	76.0%	60.7%
$332.50	Sep 11	Sep 18	$4.95	71.4%	57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 4.18% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Sep 11	$8.00	$5.95	$13.95	$318.55	$346.45	4.18%
$337.50	Sep 11	$5.45	$8.75	$14.20	$323.30	$351.70	4.26%
$330.00	Sep 11	$9.15	$5.15	$14.30	$315.70	$344.30	4.29%
$335.00	Sep 11	$7.10	$7.35	$14.45	$320.55	$349.45	4.33%
$342.50	Sep 11	$3.18	$11.95	$15.13	$327.37	$357.63	4.54%
$325.00	Sep 11	$11.30	$3.88	$15.18	$309.82	$340.18	4.55%
$340.00	Sep 11	$4.40	$10.95	$15.35	$324.65	$355.35	4.60%
$327.50	Sep 11	$11.40	$4.30	$15.70	$311.80	$343.20	4.71%
$345.00	Sep 11	$2.73	$14.15	$16.88	$328.12	$361.88	5.06%
$320.00	Sep 11	$15.35	$1.98	$17.33	$302.67	$337.33	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.53% of stock, avg 8.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$322.50	Sep 11	$2.55	$2.55	$5.10	$317.40	$352.60
$345.00	$322.50	Sep 11	$2.73	$2.55	$5.28	$317.22	$350.28
$342.50	$322.50	Sep 11	$3.18	$2.55	$5.73	$316.77	$348.23
$345.00	$325.00	Sep 11	$2.73	$3.88	$6.61	$318.39	$351.61
$347.50	$325.00	Sep 11	$2.55	$3.88	$6.43	$318.57	$353.93
$342.50	$325.00	Sep 11	$3.18	$3.88	$7.06	$317.94	$349.56
$345.00	$327.50	Sep 11	$2.73	$4.30	$7.03	$320.47	$352.03
$347.50	$327.50	Sep 11	$2.55	$4.30	$6.85	$320.65	$354.35
$342.50	$327.50	Sep 11	$3.18	$4.30	$7.48	$320.02	$349.98
$340.00	$322.50	Sep 11	$4.40	$2.55	$6.95	$315.55	$346.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 2.68, avg credit $1.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	348/350	Sep 11	$1.82	$0.68	70%	2.68	$280.68	$349.32
280/285	375/380	Oct 9	$3.23	$1.77	53%	1.82	$281.77	$378.23
305/310	375/380	Oct 9	$3.90	$1.10	38%	3.55	$306.10	$378.90
318/320	348/350	Sep 11	$1.87	$0.63	56%	2.97	$318.13	$349.37
312/315	348/350	Sep 11	$1.65	$0.85	62%	1.94	$313.35	$349.15
290/295	375/380	Oct 9	$3.25	$1.75	48%	1.86	$291.75	$378.25
290/292	348/350	Sep 11	$1.30	$1.20	72%	1.08	$291.20	$348.80
322/325	362/365	Sep 11	$1.53	$0.97	62%	1.58	$323.47	$364.03
308/310	348/350	Sep 11	$1.40	$1.10	66%	1.27	$308.60	$348.90
302/305	348/350	Sep 11	$1.32	$1.18	70%	1.12	$303.68	$348.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.25	$9.75	11%	39.00
$370.00	$380.00	$390.00	Oct 16	$0.20	$9.80	8%	49.00
$355.00	$360.00	$365.00	Sep 25	$0.05	$4.95	7%	99.00
$350.00	$360.00	$370.00	Oct 16	$0.40	$9.60	10%	24.00
$370.00	$380.00	$390.00	Sep 18	$0.35	$9.65	9%	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Sep 25	$0.10	$4.90	10%	49.00
$295.00	$300.00	$305.00	Oct 9	$0.10	$4.90	6%	49.00
$270.00	$275.00	$280.00	Oct 2	$0.08	$4.92	4%	61.50
$290.00	$300.00	$310.00	Oct 16	$0.55	$9.45	11%	17.18
$280.00	$290.00	$300.00	Oct 16	$0.50	$9.50	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-12.65, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$320.00	1:2	Oct 9	-$12.65	$17.35
$350.00	$360.00	1:2	Sep 18	-$1.85	$8.15
$360.00	$370.00	1:2	Sep 18	-$1.21	$8.79
$370.00	$380.00	1:2	Sep 18	-$0.82	$9.18
$380.00	$390.00	1:2	Sep 18	-$0.54	$9.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$340.00	1:2	Oct 2	-$10.95	$9.05
$292.50	$290.00	1:2	Sep 11	-$0.07	$2.43
$305.00	$302.50	1:2	Sep 11	-$0.20	$2.30
$277.50	$275.00	1:2	Sep 18	-$0.18	$2.32
$315.00	$312.50	1:2	Sep 11	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.55%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Oct 23	$18.50	0.42	7.9%	5.55%	13.46%	2	8
$350.00	Oct 23	$21.80	0.46	4.9%	6.53%	11.45%	12	12
$340.00	Oct 23	$25.80	0.52	1.9%	7.73%	9.65%	1	--
$370.00	Oct 23	$14.90	0.37	10.9%	4.47%	15.38%	1	--
$380.00	Oct 23	$12.70	0.33	13.9%	3.81%	17.72%	13	5
$375.00	Oct 23	$13.30	0.35	12.4%	3.99%	16.40%	1	--
$385.00	Oct 23	$11.70	0.31	15.4%	3.51%	18.91%	8	--
$350.00	Oct 16	$20.00	0.45	4.9%	6.00%	10.91%	26	723
$360.00	Oct 16	$16.10	0.39	7.9%	4.83%	12.74%	1.8K	1.7K
$340.00	Oct 16	$23.10	0.50	1.9%	6.92%	8.84%	23	277

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 10,582

Total Puts 4,660

Put/Call Ratio 0.44

Net Difference 5,922

Prior's Put/Call Breakdown

Total Calls 14,740

Total Puts 8,662

Put/Call Ratio 0.59

Net Difference 6,078

Prior 7-Day Put/Call Summary

Total Calls 69,129

Total Puts 42,578

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