CLS - Options Database

CLS

CELESTICA INC

$325.22 -2.51%

$325.00 (-0.07%)🌙

as of 09/10 06:18 PM

(9/9 18:18) ◀

Thursday, September 10, 2026 (6:18pm)

▶ (9/11 18:17)

◀ 9/10 18:18 ▶

Option Volume

Detail

ℹ

Current (09/10) 10,394

Calls: 5,944 (57%)

Puts: 4,450 (43%)

Prior (09/09) 15,242

Calls: 10,582 (69%)

Puts: 4,660 (31%)

Current vs Prior -31.81%

Calls: -43.83% (Calls)

Puts: -4.51% (Puts)

Prior 7-Day Total 116,291

Calls: 74,101 (64%)

Puts: 42,190 (36%)

Prior 7-Day Average 16,613

Calls: 10,585 (64%)

Puts: 6,027 (36%)

Current vs Prior 7-Day Avg -37.43%

Calls: -43.85%

Puts: -26.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $12.81M

Calls: $7.36M (57%)

Puts: $5.45M (43%)

Prior (09/09) $19.74M

Calls: $14.59M (74%)

Puts: $5.15M (26%)

Current vs Prior -35.11%

Calls: -49.55%

Puts: +5.77%

Prior 7-Day Total $145.24M

Calls: $93.16M (64%)

Puts: $52.08M (36%)

Prior 7-Day Average $20.75M

Calls: $13.31M (64%)

Puts: $7.44M (36%)

Current vs Prior 7-Day Avg -38.27%

Calls: -44.70%

Puts: -26.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.75

Prior (09/09) 0.44

Current vs Prior +70.01%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +31.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/10) 56,703

Calls: 34,888 (62%)

Puts: 21,815 (38%)

Prior (09/09) 80,411

Calls: 54,150 (67%)

Puts: 26,261 (33%)

Current vs Prior -29.48%

Prior 7-Day Total 505,855

Calls: 316,318 (63%)

Puts: 189,537 (37%)

Prior 7-Day Average 72,265

Calls: 45,188 (63%)

Puts: 27,076 (37%)

Current vs Prior 7-Day Avg -21.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.54% | 7.30%7.30% | 17.68%

Prior 4.60% | 7.87%7.87% | 17.49%

Current vs Prior -23.15% | -7.19%-7.19% | +1.08%

Prior 7-Day Avg 5.54% | 8.45%9.64% | 18.01%

Current vs 7-Day Avg -36.21% | -13.58%-24.28% | -1.84%

Prior 7-Day Eod 4.60% | 7.87%7.87% | 17.49%

Current vs 7-Day Eod -23.15% | -7.19%-7.19% | +1.08%

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 38.43% | 36.58%

Calls: 41.67% | 28.82%

Puts: 35.19% | 44.33%

Current vs 7-Day Avg -9.82% | +21.99%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 70% - increased hedging/bearish positioning. Call-heavy open interest (34,888 calls vs 21,815 puts) suggests bullish positioning. Declining open interest (down 29%) indicates positions being closed.

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 8 of results (avg 8.8%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 18	11.20	12.20	$11.70	8.5%	18	0.53	54
$290.00	Oct 16	45.00	49.40	$47.20	9.3%	1	0.76	--
$330.00	Sep 18	9.00	9.90	$9.45	9.5%	23	0.46	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	31.40	33.60	$32.50	6.8%	3	0.55	160
$330.00	Sep 18	13.30	14.30	$13.80	7.2%	18	0.54	204
$385.00	Oct 23	64.70	71.00	$67.85	9.3%	2	0.73	--
$300.00	Oct 16	12.70	14.00	$13.35	9.7%	50	0.30	188
$320.00	Oct 2	15.50	17.10	$16.30	9.8%	3	0.42	41

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. 62 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 11	33.00	37.40	$35.20	12.5%	1	1.00	--
$280.00	Sep 11	43.10	48.20	$45.65	11.2%	1	0.99	--
$300.00	Sep 11	23.30	28.80	$26.05	21.1%	6	0.98	229
$305.00	Sep 11	18.50	22.70	$20.60	20.4%	2	0.94	64
$280.00	Sep 18	44.20	49.50	$46.85	11.3%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 11	31.90	37.60	$34.75	16.4%	1	1.00	--
$350.00	Sep 11	21.70	27.10	$24.40	22.1%	4	0.97	12
$340.00	Sep 11	12.30	18.40	$15.35	39.7%	16	0.87	19
$337.50	Sep 11	10.20	16.10	$13.15	44.9%	2	0.85	35
$335.00	Sep 11	9.40	11.90	$10.65	23.5%	3	0.79	159

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 7.2K, top 600)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	15.70	20.00	$17.85	24.1%	600	0.45	10
$335.00	Oct 9	17.50	21.70	$19.60	21.4%	595	0.48	21
$360.00	Sep 11	0.05	0.25	$0.15	133.3%	453	0.03	645
$340.00	Sep 18	5.50	6.60	$6.05	18.2%	256	0.33	1.5K
$370.00	Sep 18	1.00	1.50	$1.25	40.0%	186	0.09	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	20.40	23.10	$21.75	12.4%	593	0.46	1
$320.00	Oct 9	16.30	19.50	$17.90	17.9%	583	0.42	104
$315.00	Oct 9	14.40	17.80	$16.10	21.1%	339	0.39	664
$270.00	Oct 2	1.25	3.10	$2.17	85.3%	337	0.09	107
$300.00	Sep 18	2.45	3.10	$2.78	23.4%	148	0.17	985

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 23.0%, max 32.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Sep 11	Sep 18	76.8%	58.0%	32.4%	36	405
$320.00	Sep 11	Oct 23	75.3%	59.8%	26.0%	7	408
$315.00	Sep 11	Oct 2	76.2%	61.5%	23.8%	13	62
$322.50	Sep 11	Sep 18	72.5%	59.4%	22.0%	15	331
$330.00	Sep 11	Oct 23	77.8%	64.4%	20.9%	30	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Sep 11	Sep 25	79.0%	59.8%	32.2%	18	15
$315.00	Sep 11	Oct 9	76.2%	59.1%	29.0%	413	748
$325.00	Sep 11	Oct 23	76.8%	59.9%	28.3%	54	67
$320.00	Sep 11	Oct 23	75.3%	59.8%	26.0%	69	193
$322.50	Sep 11	Sep 18	72.5%	59.4%	22.0%	12	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.62, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$320.00	Oct 23	$27.70	$17.30	$27.70	82%	0.62	$302.70
$300.00	$330.00	Oct 9	$15.35	$14.65	$15.35	72%	0.95	$315.35
$310.00	$320.00	Oct 16	$3.00	$7.00	$3.00	64%	2.33	$313.00
$345.00	$355.00	Oct 23	$2.25	$7.75	$2.25	44%	3.44	$347.25
$310.00	$315.00	Sep 25	$1.70	$3.30	$1.70	68%	1.94	$311.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Oct 9	$0.40	$4.60	$0.40	39%	11.50	$314.60
$332.50	$330.00	Sep 25	$0.15	$2.35	$0.15	54%	15.67	$332.35
$340.00	$335.00	Sep 18	$2.35	$2.65	$2.35	67%	1.13	$337.65
$320.00	$317.50	Sep 25	$0.20	$2.30	$0.20	42%	11.50	$319.80
$335.00	$330.00	Oct 2	$1.90	$3.10	$1.90	54%	1.63	$333.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 3.17, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Sep 11	$2.38	$2.38	$0.12	65%	19.83	$334.88
$347.50	$350.00	Sep 25	$2.15	$2.15	$0.35	66%	6.14	$349.65
$350.00	$355.00	Sep 25	$2.40	$2.40	$2.60	70%	0.92	$352.40
$370.00	$375.00	Oct 2	$1.98	$1.98	$3.02	77%	0.66	$371.98
$347.50	$350.00	Sep 18	$1.45	$1.45	$1.05	73%	1.38	$348.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Oct 9	$3.80	$3.80	$1.20	64%	3.17	$306.20
$325.00	$320.00	Oct 9	$3.85	$3.85	$1.15	54%	3.35	$321.15
$310.00	$300.00	Oct 16	$4.75	$4.75	$5.25	64%	0.90	$305.25
$295.00	$290.00	Oct 2	$2.10	$2.10	$2.90	77%	0.72	$292.90
$285.00	$280.00	Oct 9	$1.93	$1.93	$3.07	81%	0.63	$283.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.33, cheapest $6.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Sep 11	Sep 18	$6.40	76.8%	58.0%
$330.00	Sep 11	Sep 18	$6.27	77.8%	59.6%
$320.00	Sep 11	Sep 18	$7.05	75.3%	59.1%
$322.50	Sep 11	Sep 18	$6.55	72.5%	59.4%
$327.50	Sep 11	Sep 18	$6.97	73.4%	61.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 11	Sep 18	$6.25	102.1%	61.6%
$325.00	Sep 11	Sep 18	$6.00	76.8%	58.0%
$330.00	Sep 11	Sep 18	$5.80	77.8%	59.6%
$320.00	Sep 11	Sep 18	$6.00	75.3%	59.1%
$322.50	Sep 11	Sep 18	$6.45	72.5%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.09% of stock, avg 9.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Sep 11	$5.30	$4.75	$10.05	$314.95	$335.05	3.09%
$327.50	Sep 11	$3.88	$6.20	$10.08	$317.42	$337.58	3.10%
$322.50	Sep 11	$6.95	$3.35	$10.30	$312.20	$332.80	3.17%
$320.00	Sep 11	$7.90	$2.60	$10.50	$309.50	$330.50	3.23%
$330.00	Sep 11	$3.18	$8.00	$11.18	$318.82	$341.18	3.44%
$317.50	Sep 11	$9.85	$2.05	$11.90	$305.60	$329.40	3.66%
$335.00	Sep 11	$1.42	$10.65	$12.07	$322.93	$347.07	3.71%
$332.50	Sep 11	$3.80	$9.05	$12.85	$319.65	$345.35	3.95%
$315.00	Sep 11	$11.85	$1.33	$13.18	$301.82	$328.18	4.05%
$337.50	Sep 11	$0.95	$13.15	$14.10	$323.40	$351.60	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.70% of stock, avg 7.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$315.00	Sep 11	$0.95	$1.33	$2.28	$312.72	$339.78
$335.00	$315.00	Sep 11	$1.42	$1.33	$2.75	$312.25	$337.75
$337.50	$317.50	Sep 11	$0.95	$2.05	$3.00	$314.50	$340.50
$335.00	$317.50	Sep 11	$1.42	$2.05	$3.47	$314.03	$338.47
$337.50	$320.00	Sep 11	$0.95	$2.60	$3.55	$316.45	$341.05
$335.00	$320.00	Sep 11	$1.42	$2.60	$4.02	$315.98	$339.02
$330.00	$315.00	Sep 11	$3.18	$1.33	$4.51	$310.49	$334.51
$337.50	$322.50	Sep 11	$0.95	$3.35	$4.30	$318.20	$341.80
$335.00	$322.50	Sep 11	$1.42	$3.35	$4.77	$317.73	$339.77
$330.00	$317.50	Sep 11	$3.18	$2.05	$5.23	$312.27	$335.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 4.43, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	370/375	Oct 2	$4.08	$0.92	54%	4.43	$290.92	$374.08
300/305	370/375	Oct 2	$4.28	$0.72	46%	5.94	$300.72	$374.28
305/310	370/375	Oct 2	$4.28	$0.72	42%	5.94	$305.72	$374.28
280/285	380/385	Oct 9	$3.48	$1.52	58%	2.29	$281.52	$383.48
290/295	350/355	Sep 25	$3.85	$1.15	50%	3.35	$291.15	$353.85
298/300	352/355	Sep 18	$2.30	$0.20	61%	11.50	$297.70	$354.80
270/275	370/375	Oct 2	$3.11	$1.89	64%	1.65	$271.89	$373.11
292/295	348/350	Sep 18	$2.23	$0.27	59%	8.26	$292.77	$349.73
298/300	362/365	Sep 18	$1.85	$0.65	68%	2.85	$298.15	$364.35
292/295	352/355	Sep 18	$1.90	$0.60	65%	3.17	$293.10	$354.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 23	$0.40	$9.60	11%	24.00
$370.00	$380.00	$390.00	Oct 16	$0.25	$9.75	8%	39.00
$340.00	$350.00	$360.00	Oct 16	$0.45	$9.55	12%	21.22
$315.00	$317.50	$320.00	Sep 11	$0.05	$2.45	13%	49.00
$322.50	$325.00	$327.50	Sep 11	$0.23	$2.27	17%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$322.50	$325.00	$327.50	Sep 11	$0.05	$2.45	17%	49.00
$275.00	$280.00	$285.00	Sep 25	$0.07	$4.93	5%	70.43
$315.00	$320.00	$325.00	Oct 2	$0.20	$4.80	8%	24.00
$305.00	$310.00	$315.00	Sep 25	$0.25	$4.75	10%	19.00
$305.00	$307.50	$310.00	Sep 11	$0.06	$2.44	4%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-3.55, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$320.00	1:2	Oct 23	-$3.55	$41.45
$300.00	$330.00	1:2	Oct 9	-$6.60	$23.40
$315.00	$335.00	1:2	Oct 2	-$6.50	$13.50
$315.00	$330.00	1:2	Sep 25	-$6.00	$9.00
$360.00	$380.00	1:2	Oct 23	-$5.10	$14.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Sep 11	-$6.30	$3.70
$312.50	$310.00	1:2	Sep 11	-$0.06	$2.44
$302.50	$300.00	1:2	Sep 11	-$0.01	$2.49
$270.00	$265.00	1:2	Sep 18	-$0.07	$4.93
$285.00	$282.50	1:2	Sep 11	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.67%, avg 2.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Oct 23	$15.20	0.39	9.2%	4.67%	13.83%	1	--
$340.00	Oct 23	$18.60	0.47	4.5%	5.72%	10.26%	3	18
$350.00	Oct 16	$15.30	0.40	7.6%	4.70%	12.32%	25	720
$345.00	Oct 23	$16.50	0.44	6.1%	5.07%	11.16%	1	12
$330.00	Oct 23	$22.70	0.52	1.5%	6.98%	8.45%	3	17
$360.00	Oct 23	$12.60	0.36	10.7%	3.87%	14.57%	1	9
$340.00	Oct 16	$18.20	0.46	4.5%	5.60%	10.14%	14	278
$330.00	Oct 16	$22.30	0.52	1.5%	6.86%	8.33%	6	236
$360.00	Oct 16	$12.10	0.34	10.7%	3.72%	14.41%	21	821
$380.00	Oct 23	$8.10	0.27	16.8%	2.49%	19.33%	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 5,944

Total Puts 4,450

Put/Call Ratio 0.75

Net Difference 1,494

Prior's Put/Call Breakdown

Total Calls 10,582

Total Puts 4,660

Put/Call Ratio 0.44

Net Difference 5,922

Prior 7-Day Put/Call Summary

Total Calls 74,101

Total Puts 42,190

Average Put/Call Ratio 0.57

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