CLS - Options Database

CLS

CELESTICA INC

$316.81 +0.23%

$316.20 (-0.19%)🌙

as of 09/15 06:21 PM

(9/14 18:20) ◀

Tuesday, September 15, 2026 (6:21pm)

▶

◀ 9/15 18:21

Option Volume

Detail

ℹ

Current (09/15) 11,801

Calls: 7,923 (67%)

Puts: 3,878 (33%)

Prior (09/14) 13,592

Calls: 7,300 (54%)

Puts: 6,292 (46%)

Current vs Prior -13.18%

Calls: +8.53% (Calls)

Puts: -38.37% (Puts)

Prior 7-Day Total 122,022

Calls: 76,111 (62%)

Puts: 45,911 (38%)

Prior 7-Day Average 17,431

Calls: 10,873 (62%)

Puts: 6,558 (38%)

Current vs Prior 7-Day Avg -32.30%

Calls: -27.13%

Puts: -40.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $15.27M

Calls: $8.52M (56%)

Puts: $6.75M (44%)

Prior (09/14) $22.00M

Calls: $14.17M (64%)

Puts: $7.84M (36%)

Current vs Prior -30.61%

Calls: -39.89%

Puts: -13.83%

Prior 7-Day Total $177.41M

Calls: $126.65M (71%)

Puts: $50.77M (29%)

Prior 7-Day Average $25.34M

Calls: $18.09M (71%)

Puts: $7.25M (29%)

Current vs Prior 7-Day Avg -39.75%

Calls: -52.92%

Puts: -6.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.49

Prior (09/14) 0.86

Current vs Prior -43.21%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -22.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 62,769

Calls: 42,956 (68%)

Puts: 19,813 (32%)

Prior (09/14) 75,299

Calls: 49,396 (66%)

Puts: 25,903 (34%)

Current vs Prior -16.64%

Prior 7-Day Total 526,384

Calls: 338,268 (64%)

Puts: 188,116 (36%)

Prior 7-Day Average 75,197

Calls: 48,324 (64%)

Puts: 26,873 (36%)

Current vs Prior 7-Day Avg -16.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.44% | 8.90%5.44% | 16.22%

Prior 6.74% | 9.49%6.74% | 16.59%

Current vs Prior -19.20% | -6.22%-19.20% | -2.23%

Prior 7-Day Avg 5.42% | 8.71%8.22% | 17.41%

Current vs 7-Day Avg +0.41% | +2.22%-33.73% | -6.84%

Prior 7-Day Eod 6.74% | 9.49%6.74% | 16.59%

Current vs 7-Day Eod -19.20% | -6.22%-19.20% | -2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Prior 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.30% | 41.27%

Calls: 43.97% | 28.60%

Puts: 22.63% | 53.94%

Current vs 7-Day Avg -24.45% | -48.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (7,923 calls vs 3,878 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (42,956 calls vs 19,813 puts) suggests bullish positioning. Declining open interest (down 17%) 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 NEUTRAL

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 9 of results (avg 9.3%, best 8.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 30	56.70	61.90	$59.30	8.8%	2	0.77	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	7.80	8.50	$8.15	8.6%	15	0.23	713
$345.00	Oct 30	46.90	51.30	$49.10	9.0%	1	0.58	6
$370.00	Sep 18	51.80	56.80	$54.30	9.2%	3	0.98	69
$370.00	Oct 23	59.60	65.40	$62.50	9.3%	2	0.74	--
$325.00	Oct 30	34.70	38.10	$36.40	9.3%	2	0.49	--

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. 58 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	42.80	48.70	$45.75	12.9%	50	1.00	--
$275.00	Sep 18	38.20	44.10	$41.15	14.3%	50	1.00	--
$290.00	Sep 18	23.70	29.70	$26.70	22.5%	2	0.92	169
$280.00	Sep 25	35.20	41.20	$38.20	15.7%	2	0.89	13
$285.00	Sep 25	31.00	36.40	$33.70	16.0%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	61.20	67.60	$64.40	9.9%	1	0.99	--
$370.00	Sep 18	51.80	56.80	$54.30	9.2%	3	0.98	69
$350.00	Sep 18	32.30	38.20	$35.25	16.7%	4	0.92	349
$347.50	Sep 18	28.80	35.20	$32.00	20.0%	4	0.89	5
$345.00	Sep 18	27.50	33.30	$30.40	19.1%	5	0.89	18

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 10.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	4.50	5.90	$5.20	26.9%	1.1K	0.26	67
$320.00	Sep 18	5.40	7.30	$6.35	29.9%	1.0K	0.44	993
$330.00	Oct 9	13.10	16.60	$14.85	23.6%	975	0.43	86
$340.00	Sep 18	0.90	2.10	$1.50	80.0%	817	0.14	1.9K
$325.00	Oct 9	14.90	18.70	$16.80	22.6%	692	0.47	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 9	18.20	21.20	$19.70	15.2%	975	0.46	1.1K
$310.00	Oct 9	15.80	19.80	$17.80	22.5%	692	0.42	70
$320.00	Oct 9	20.60	24.80	$22.70	18.5%	292	0.49	--
$290.00	Sep 18	0.40	1.30	$0.85	105.9%	133	0.09	591
$305.00	Sep 18	3.00	4.20	$3.60	33.3%	111	0.28	83

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 13.1%, max 27.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 2	72.7%	58.5%	24.4%	13	169
$300.00	Sep 18	Oct 16	73.4%	60.9%	20.5%	7	523
$310.00	Sep 18	Oct 16	71.8%	59.7%	20.3%	11	313
$337.50	Sep 18	Oct 2	74.7%	63.2%	18.2%	20	61
$332.50	Sep 18	Oct 2	74.4%	65.2%	14.0%	12	193

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Sep 18	Sep 25	73.5%	57.5%	27.8%	10	24
$312.50	Sep 18	Sep 25	73.3%	61.9%	18.4%	8	29
$315.00	Sep 18	Oct 9	72.7%	63.3%	14.8%	995	1.1K
$305.00	Sep 18	Oct 9	72.1%	63.6%	13.4%	112	152
$335.00	Sep 18	Sep 25	75.3%	66.6%	13.1%	4	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.07, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$320.00	Oct 30	$14.50	$15.50	$14.50	68%	1.07	$304.50
$280.00	$325.00	Oct 9	$25.85	$19.15	$25.85	78%	0.74	$305.85
$285.00	$312.50	Sep 25	$18.25	$9.25	$18.25	86%	0.51	$303.25
$285.00	$315.00	Oct 2	$19.15	$10.85	$19.15	82%	0.57	$304.15
$350.00	$360.00	Oct 16	$0.70	$9.30	$0.70	31%	13.29	$350.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Sep 18	$3.20	$1.80	$3.20	86%	0.56	$336.80
$285.00	$280.00	Oct 9	$0.20	$4.80	$0.20	23%	24.00	$284.80
$275.00	$270.00	Oct 23	$0.30	$4.70	$0.30	22%	15.67	$274.70
$327.50	$325.00	Sep 25	$0.80	$1.70	$0.80	61%	2.12	$326.70
$320.00	$310.00	Oct 2	$3.85	$6.15	$3.85	50%	1.60	$316.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.53, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$352.50	Oct 2	$1.55	$1.55	$0.95	73%	1.63	$351.55
$355.00	$360.00	Oct 2	$1.95	$1.95	$3.05	76%	0.64	$356.95
$360.00	$365.00	Oct 9	$1.90	$1.90	$3.10	76%	0.61	$361.90
$340.00	$350.00	Oct 16	$4.05	$4.05	$5.95	62%	0.68	$344.05
$375.00	$380.00	Oct 9	$1.13	$1.13	$3.87	82%	0.29	$376.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$270.00	Oct 30	$6.95	$6.95	$13.05	68%	0.53	$283.05
$300.00	$297.50	Sep 25	$1.75	$1.75	$0.75	70%	2.33	$298.25
$302.50	$300.00	Sep 25	$1.65	$1.65	$0.85	67%	1.94	$300.85
$310.00	$305.00	Oct 9	$2.85	$2.85	$2.15	58%	1.33	$307.15
$290.00	$280.00	Oct 2	$2.60	$2.60	$7.40	76%	0.35	$287.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.78, cheapest $14.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Sep 18	Oct 16	$14.85	71.8%	59.7%
$312.50	Sep 18	Sep 25	$5.50	73.3%	61.9%
$315.00	Sep 18	Sep 25	$5.35	72.7%	62.2%
$322.50	Sep 18	Sep 25	$4.85	73.5%	65.2%
$325.00	Sep 18	Sep 25	$4.90	74.2%	66.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Sep 18	Sep 25	$4.85	73.3%	61.9%
$315.00	Sep 18	Sep 25	$5.05	72.7%	62.2%
$310.00	Sep 18	Sep 25	$5.10	71.8%	63.0%
$327.50	Sep 18	Sep 25	$4.40	74.1%	65.5%
$322.50	Sep 18	Sep 25	$5.05	73.5%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 5.08% of stock, avg 10.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Sep 18	$7.45	$8.65	$16.10	$301.40	$333.60	5.08%
$315.00	Sep 18	$8.60	$7.60	$16.20	$298.80	$331.20	5.11%
$320.00	Sep 18	$6.35	$10.05	$16.40	$303.60	$336.40	5.18%
$312.50	Sep 18	$9.95	$6.50	$16.45	$296.05	$328.95	5.19%
$310.00	Sep 18	$11.80	$5.30	$17.10	$292.90	$327.10	5.40%
$322.50	Sep 18	$5.60	$11.90	$17.50	$305.00	$340.00	5.52%
$305.00	Sep 18	$14.75	$3.60	$18.35	$286.65	$323.35	5.79%
$325.00	Sep 18	$4.80	$14.05	$18.85	$306.15	$343.85	5.95%
$327.50	Sep 18	$4.03	$15.40	$19.43	$308.07	$346.93	6.13%
$330.00	Sep 18	$3.50	$17.45	$20.95	$309.05	$350.95	6.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.41% of stock, avg 8.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$327.50	$305.00	Sep 18	$4.03	$3.60	$7.63	$297.37	$335.13
$327.50	$307.50	Sep 18	$4.03	$4.45	$8.48	$299.02	$335.98
$325.00	$305.00	Sep 18	$4.80	$3.60	$8.40	$296.60	$333.40
$325.00	$307.50	Sep 18	$4.80	$4.45	$9.25	$298.25	$334.25
$327.50	$310.00	Sep 18	$4.03	$5.30	$9.33	$300.67	$336.83
$325.00	$310.00	Sep 18	$4.80	$5.30	$10.10	$299.90	$335.10
$322.50	$305.00	Sep 18	$5.60	$3.60	$9.20	$295.80	$331.70
$322.50	$307.50	Sep 18	$5.60	$4.45	$10.05	$297.45	$332.55
$322.50	$310.00	Sep 18	$5.60	$5.30	$10.90	$299.10	$333.40
$327.50	$312.50	Sep 18	$4.03	$6.50	$10.53	$301.97	$338.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 5.25, avg credit $1.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
295/300	360/365	Oct 9	$4.20	$0.80	42%	5.25	$295.80	$364.20
285/290	360/365	Oct 9	$3.50	$1.50	49%	2.33	$286.50	$363.50
298/300	345/348	Sep 25	$2.15	$0.35	49%	6.14	$297.85	$347.15
298/300	348/350	Sep 25	$2.10	$0.40	51%	5.25	$297.90	$349.60
295/300	375/380	Oct 9	$3.43	$1.57	48%	2.18	$296.57	$378.43
275/280	355/360	Oct 2	$2.85	$2.15	59%	1.33	$277.15	$357.85
298/300	340/342	Sep 25	$2.20	$0.30	44%	7.33	$297.80	$342.20
300/302	345/348	Sep 25	$2.05	$0.45	45%	4.56	$300.45	$347.05
300/302	348/350	Sep 25	$2.00	$0.50	47%	4.00	$300.50	$349.50
298/300	338/340	Sep 25	$2.05	$0.45	43%	4.56	$297.95	$339.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 18	$0.08	$2.42	6%	30.25
$352.50	$355.00	$357.50	Sep 18	$0.08	$2.42	2%	30.25
$312.50	$315.00	$317.50	Sep 18	$0.20	$2.30	10%	11.50
$357.50	$360.00	$362.50	Sep 18	$0.13	$2.37	0%	18.23
$325.00	$327.50	$330.00	Sep 18	$0.24	$2.26	8%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 2	$0.50	$9.50	16%	19.00
$280.00	$290.00	$300.00	Oct 16	$0.45	$9.55	13%	21.22
$310.00	$320.00	$330.00	Oct 16	$0.45	$9.55	13%	21.22
$290.00	$300.00	$310.00	Oct 16	$0.55	$9.45	14%	17.18
$260.00	$270.00	$280.00	Oct 16	$0.35	$9.65	10%	27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-5.10, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$350.00	1:2	Oct 23	-$5.10	$19.90
$275.00	$290.00	1:2	Sep 18	-$12.25	$2.75
$290.00	$320.00	1:2	Oct 30	-$17.05	$12.95
$345.00	$360.00	1:2	Oct 9	-$3.65	$11.35
$347.50	$350.00	1:2	Sep 18	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Sep 18	-$16.20	$3.80
$270.00	$260.00	1:2	Oct 2	-$0.41	$9.59
$290.00	$280.00	1:2	Oct 2	-$1.55	$8.45
$265.00	$260.00	1:2	Sep 18	-$0.07	$4.93
$267.50	$265.00	1:2	Sep 18	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 5.74%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Oct 30	$18.20	0.40	10.5%	5.74%	16.22%	1	7
$345.00	Oct 30	$19.60	0.42	8.9%	6.19%	15.08%	1	1
$330.00	Oct 30	$24.90	0.49	4.2%	7.86%	12.02%	12	--
$335.00	Oct 30	$22.80	0.47	5.7%	7.20%	12.94%	1	--
$340.00	Oct 30	$21.00	0.44	7.3%	6.63%	13.95%	13	12
$370.00	Oct 30	$13.40	0.33	16.8%	4.23%	21.02%	1	4
$320.00	Oct 30	$28.90	0.54	1.0%	9.12%	10.13%	42	4
$355.00	Oct 23	$11.30	0.34	12.1%	3.57%	15.62%	2	13
$320.00	Oct 23	$22.20	0.52	1.0%	7.01%	8.01%	28	3
$325.00	Oct 23	$19.80	0.49	2.6%	6.25%	8.83%	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 7,923

Total Puts 3,878

Put/Call Ratio 0.49

Net Difference 4,045

Prior's Put/Call Breakdown

Total Calls 7,300

Total Puts 6,292

Put/Call Ratio 0.86

Net Difference 1,008

Prior 7-Day Put/Call Summary

Total Calls 76,111

Total Puts 45,911

Average Put/Call Ratio 0.63

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