CLS - Options Database

CLS

CELESTICA INC

$316.08 -8.79%

$317.50 (+0.45%)🌙

as of 09/14 06:20 PM

(9/14 16:00) ◀

Monday, September 14, 2026 (6:20pm)

▶ (9/15 18:21)

◀ 9/14 18:20 ▶

Option Volume

Detail

ℹ

Current (09/14) 13,592

Calls: 7,300 (54%)

Puts: 6,292 (46%)

Prior (09/11) 22,299

Calls: 15,298 (69%)

Puts: 7,001 (31%)

Current vs Prior -39.05%

Calls: -52.28% (Calls)

Puts: -10.13% (Puts)

Prior 7-Day Total 130,251

Calls: 83,578 (64%)

Puts: 46,673 (36%)

Prior 7-Day Average 18,607

Calls: 11,939 (64%)

Puts: 6,667 (36%)

Current vs Prior 7-Day Avg -26.95%

Calls: -38.86%

Puts: -5.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14) $22.00M

Calls: $14.17M (64%)

Puts: $7.84M (36%)

Prior (09/11) $46.19M

Calls: $38.38M (83%)

Puts: $7.81M (17%)

Current vs Prior -52.36%

Calls: -63.08%

Puts: +0.30%

Prior 7-Day Total $178.58M

Calls: $124.46M (70%)

Puts: $54.12M (30%)

Prior 7-Day Average $25.51M

Calls: $17.78M (70%)

Puts: $7.73M (30%)

Current vs Prior 7-Day Avg -13.75%

Calls: -20.31%

Puts: +1.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 0.86

Prior (09/11) 0.46

Current vs Prior +88.34%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +50.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14) 75,299

Calls: 49,396 (66%)

Puts: 25,903 (34%)

Prior (09/11) 79,028

Calls: 53,399 (68%)

Puts: 25,629 (32%)

Current vs Prior -4.72%

Prior 7-Day Total 526,432

Calls: 335,617 (64%)

Puts: 190,815 (36%)

Prior 7-Day Average 75,204

Calls: 47,945 (64%)

Puts: 27,259 (36%)

Current vs Prior 7-Day Avg +0.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 6.74% | 9.49%6.74% | 16.59%

Prior 6.67% | 9.42%6.67% | 16.40%

Current vs Prior +1.10% | +0.74%+1.10% | +1.15%

Prior 7-Day Avg 5.28% | 8.49%8.68% | 17.61%

Current vs 7-Day Avg +27.56% | +11.74%-22.39% | -5.75%

Prior 7-Day Eod 6.67% | 9.42%6.67% | 16.40%

Current vs 7-Day Eod +1.10% | +0.74%+1.10% | +1.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -27.41% | -52.60%

Prior 7-Day Avg 32.73% | 41.12%

Calls: 42.43% | 28.70%

Puts: 23.03% | 53.54%

Current vs 7-Day Avg -23.14% | -48.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($14.17M). Light premium activity with dollar volume down 52% vs prior. P/C ratio rising 88% - increased hedging/bearish positioning. Call-heavy open interest (49,396 calls vs 25,903 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 NEUTRAL

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 9.0%, best 7.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	22.30	24.00	$23.15	7.3%	3	0.71	--
$320.00	Oct 16	21.60	23.60	$22.60	8.8%	42	0.52	230
$260.00	Oct 16	60.10	65.80	$62.95	9.1%	1	0.87	--
$290.00	Oct 16	37.80	41.40	$39.60	9.1%	1	0.72	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	23.70	25.90	$24.80	8.9%	39	0.48	172
$370.00	Sep 18	50.80	55.80	$53.30	9.4%	2	1.00	--
$365.00	Sep 25	47.30	52.10	$49.70	9.7%	1	0.88	--
$370.00	Oct 9	54.30	60.00	$57.15	10.0%	2	0.81	--

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. 61 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	44.50	50.30	$47.40	12.2%	4	0.97	158
$290.00	Sep 18	26.60	31.80	$29.20	17.8%	3	0.89	171
$260.00	Oct 16	60.10	65.80	$62.95	9.1%	1	0.87	--
$295.00	Sep 18	22.30	27.20	$24.75	19.8%	15	0.84	93
$270.00	Oct 16	51.30	57.80	$54.55	11.9%	2	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	50.80	55.80	$53.30	9.4%	2	1.00	--
$360.00	Sep 18	40.10	46.20	$43.15	14.1%	8	0.97	97
$350.00	Sep 18	31.80	36.70	$34.25	14.3%	3	0.91	351
$365.00	Sep 25	47.30	52.10	$49.70	9.7%	1	0.88	--
$345.00	Sep 18	26.50	32.00	$29.25	18.8%	5	0.87	16

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 10.0K, top 765)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	16.40	19.70	$18.05	18.3%	760	0.48	7
$320.00	Oct 9	18.20	20.90	$19.55	13.8%	642	0.52	30
$360.00	Oct 16	8.70	10.30	$9.50	16.8%	489	0.28	839
$330.00	Oct 16	17.30	20.50	$18.90	16.9%	479	0.46	222
$320.00	Sep 18	6.70	8.90	$7.80	28.2%	324	0.47	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	15.40	18.00	$16.70	15.6%	765	0.41	40
$305.00	Oct 9	13.70	15.90	$14.80	14.9%	618	0.37	30
$280.00	Oct 16	7.80	8.80	$8.30	12.0%	369	0.22	369
$315.00	Oct 9	17.30	21.00	$19.15	19.3%	278	0.45	996
$267.50	Sep 25	0.40	1.50	$0.95	115.8%	240	0.06	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 12.6%, max 19.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 2	74.5%	62.2%	19.8%	22	168
$300.00	Sep 18	Oct 16	73.7%	62.3%	18.2%	9	522
$335.00	Sep 18	Oct 9	74.6%	63.6%	17.3%	271	1.2K
$295.00	Sep 18	Oct 23	73.2%	62.8%	16.5%	17	93
$310.00	Sep 18	Oct 23	72.1%	62.3%	15.8%	6	124

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 23	74.5%	62.2%	19.9%	66	63
$297.50	Sep 18	Sep 25	74.2%	63.5%	16.9%	19	27
$295.00	Sep 18	Oct 23	73.2%	62.8%	16.5%	62	142
$310.00	Sep 18	Oct 23	72.1%	62.3%	15.8%	152	519
$300.00	Sep 18	Oct 23	73.7%	64.3%	14.6%	146	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.37, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$330.00	Oct 23	$8.45	$11.55	$8.45	59%	1.37	$318.45
$300.00	$317.50	Sep 25	$9.25	$8.25	$9.25	71%	0.89	$309.25
$320.00	$330.00	Oct 16	$3.70	$6.30	$3.70	52%	1.70	$323.70
$345.00	$350.00	Oct 9	$0.60	$4.40	$0.60	34%	7.33	$345.60
$320.00	$325.00	Oct 9	$1.50	$3.50	$1.50	52%	2.33	$321.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$335.00	Sep 18	$0.90	$1.60	$0.90	79%	1.78	$336.60
$300.00	$295.00	Oct 9	$0.60	$4.40	$0.60	33%	7.33	$299.40
$327.50	$325.00	Sep 18	$0.85	$1.65	$0.85	67%	1.94	$326.65
$305.00	$300.00	Oct 2	$0.95	$4.05	$0.95	36%	4.26	$304.05
$290.00	$285.00	Oct 2	$0.40	$4.60	$0.40	23%	11.50	$289.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.22, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Oct 2	$2.20	$2.20	$0.30	63%	7.33	$339.70
$327.50	$330.00	Sep 25	$1.65	$1.65	$0.85	58%	1.94	$329.15
$360.00	$365.00	Oct 9	$1.65	$1.65	$3.35	74%	0.49	$361.65
$320.00	$325.00	Oct 2	$2.85	$2.85	$2.15	50%	1.33	$322.85
$345.00	$347.50	Oct 2	$1.05	$1.05	$1.45	69%	0.72	$346.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 9	$2.75	$2.75	$2.25	69%	1.22	$292.25
$295.00	$290.00	Oct 2	$2.55	$2.55	$2.45	72%	1.04	$292.45
$315.00	$310.00	Oct 2	$3.40	$3.40	$1.60	54%	2.13	$311.60
$290.00	$285.00	Oct 23	$2.55	$2.55	$2.45	70%	1.04	$287.45
$285.00	$280.00	Oct 2	$1.97	$1.97	$3.03	79%	0.65	$283.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $4.98, cheapest $8.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Sep 18	Oct 2	$8.30	72.1%	58.7%
$315.00	Sep 18	Oct 2	$7.85	74.5%	62.2%
$330.00	Sep 18	Sep 25	$4.25	73.4%	65.3%
$317.50	Sep 18	Sep 25	$4.70	71.4%	64.8%
$325.00	Sep 18	Sep 25	$4.95	72.5%	67.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Sep 18	Sep 25	$4.45	73.4%	65.3%
$310.00	Sep 18	Sep 25	$4.60	72.1%	64.7%
$317.50	Sep 18	Sep 25	$3.50	71.4%	64.8%
$315.00	Sep 18	Sep 25	$5.20	74.5%	68.1%
$325.00	Sep 18	Sep 25	$3.25	72.5%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.12% of stock, avg 10.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Sep 18	$11.80	$7.55	$19.35	$293.15	$331.85	6.12%
$322.50	Sep 18	$6.85	$12.50	$19.35	$303.15	$341.85	6.12%
$320.00	Sep 18	$7.80	$11.65	$19.45	$300.55	$339.45	6.15%
$317.50	Sep 18	$9.20	$10.30	$19.50	$298.00	$337.00	6.17%
$310.00	Sep 18	$13.40	$6.20	$19.60	$290.40	$329.60	6.20%
$315.00	Sep 18	$11.00	$8.70	$19.70	$295.30	$334.70	6.23%
$327.50	Sep 18	$5.00	$15.30	$20.30	$307.20	$347.80	6.42%
$325.00	Sep 18	$6.20	$14.45	$20.65	$304.35	$345.65	6.53%
$330.00	Sep 18	$4.70	$16.85	$21.55	$308.45	$351.55	6.82%
$332.50	Sep 18	$3.85	$18.40	$22.25	$310.25	$354.75	7.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.20% of stock, avg 8.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Sep 18	$4.70	$5.40	$10.10	$297.40	$340.10
$327.50	$307.50	Sep 18	$5.00	$5.40	$10.40	$297.10	$337.90
$327.50	$310.00	Sep 18	$5.00	$6.20	$11.20	$298.80	$338.70
$330.00	$310.00	Sep 18	$4.70	$6.20	$10.90	$299.10	$340.90
$325.00	$307.50	Sep 18	$6.20	$5.40	$11.60	$295.90	$336.60
$325.00	$310.00	Sep 18	$6.20	$6.20	$12.40	$297.60	$337.40
$327.50	$312.50	Sep 18	$5.00	$7.55	$12.55	$299.95	$340.05
$322.50	$307.50	Sep 18	$6.85	$5.40	$12.25	$295.25	$334.75
$330.00	$312.50	Sep 18	$4.70	$7.55	$12.25	$300.25	$342.25
$322.50	$310.00	Sep 18	$6.85	$6.20	$13.05	$296.95	$335.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 7.33, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	360/365	Oct 9	$4.40	$0.60	43%	7.33	$290.60	$364.40
290/295	350/355	Oct 9	$3.90	$1.10	38%	3.55	$291.10	$353.90
275/280	360/365	Oct 9	$3.05	$1.95	53%	1.56	$276.95	$363.05
290/295	365/370	Oct 9	$3.35	$1.65	47%	2.03	$291.65	$368.35
290/295	345/348	Oct 2	$3.60	$1.40	41%	2.57	$291.40	$348.60
290/295	355/360	Oct 9	$3.60	$1.40	40%	2.57	$291.40	$358.60
285/290	360/365	Oct 9	$3.20	$1.80	47%	1.78	$286.80	$363.20
280/285	345/348	Oct 2	$3.02	$1.98	49%	1.53	$281.98	$348.02
265/270	360/365	Oct 9	$2.50	$2.50	59%	1.00	$267.50	$362.50
260/265	360/365	Oct 9	$2.37	$2.63	61%	0.90	$262.63	$362.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 16	$0.30	$9.70	12%	32.33
$290.00	$300.00	$310.00	Oct 16	$0.55	$9.45	13%	17.18
$345.00	$350.00	$355.00	Sep 25	$0.05	$4.95	8%	99.00
$300.00	$310.00	$320.00	Oct 16	$0.65	$9.35	13%	14.38
$330.00	$335.00	$340.00	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	Oct 16	$0.20	$9.80	12%	49.00
$325.00	$332.50	$340.00	Oct 2	$0.15	$7.35	12%	49.00
$302.50	$305.00	$307.50	Sep 18	$0.05	$2.45	8%	49.00
$260.00	$265.00	$270.00	Oct 2	$0.08	$4.92	4%	61.50
$282.50	$285.00	$287.50	Sep 18	$0.05	$2.45	4%	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. 76 found (best net $-11.00, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$290.00	1:2	Sep 18	-$11.00	$9.00
$300.00	$317.50	1:2	Sep 25	-$4.65	$12.85
$300.00	$310.00	1:2	Sep 18	-$5.80	$4.20
$355.00	$365.00	1:2	Oct 2	-$1.55	$8.45
$365.00	$370.00	1:2	Sep 18	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$345.00	1:2	Oct 9	-$17.75	$7.25
$260.00	$255.00	1:2	Sep 18	-$0.08	$4.92
$265.00	$260.00	1:2	Sep 18	-$0.11	$4.89
$277.50	$275.00	1:2	Sep 18	-$0.23	$2.27
$272.50	$270.00	1:2	Sep 18	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.56%, avg 2.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 23	$14.40	0.40	9.2%	4.56%	13.71%	1	--
$330.00	Oct 23	$19.40	0.47	4.4%	6.14%	10.54%	2	20
$340.00	Oct 23	$15.60	0.42	7.6%	4.94%	12.50%	1	19
$340.00	Oct 16	$14.30	0.40	7.6%	4.52%	12.09%	6	289
$330.00	Oct 16	$17.30	0.46	4.4%	5.47%	9.88%	479	222
$320.00	Oct 16	$21.60	0.52	1.2%	6.83%	8.07%	42	230
$370.00	Oct 23	$8.40	0.28	17.1%	2.66%	19.72%	1	--
$360.00	Oct 23	$9.20	0.32	13.9%	2.91%	16.81%	2	8
$375.00	Oct 23	$7.60	0.26	18.6%	2.40%	21.05%	1	67
$350.00	Oct 16	$11.00	0.33	10.7%	3.48%	14.21%	12	730

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 7,300

Total Puts 6,292

Put/Call Ratio 0.86

Net Difference 1,008

Prior's Put/Call Breakdown

Total Calls 15,298

Total Puts 7,001

Put/Call Ratio 0.46

Net Difference 8,297

Prior 7-Day Put/Call Summary

Total Calls 83,578

Total Puts 46,673

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