CLS - Options Database

CLS

CELESTICA INC

$329.94 +1.89%

$331.19 (+0.38%)🌙

as of 09/17 06:22 PM

(9/15 18:21) ◀

Thursday, September 17, 2026 (6:22pm)

▶ (9/18 18:18)

◀ 9/17 18:22 ▶

Option Volume

Detail

ℹ

Current (09/17) 13,999

Calls: 10,665 (76%)

Puts: 3,334 (24%)

Prior (09/15) 11,801

Calls: 7,923 (67%)

Puts: 3,878 (33%)

Current vs Prior +18.63%

Calls: +34.61% (Calls)

Puts: -14.03% (Puts)

Prior 7-Day Total 111,996

Calls: 71,820 (64%)

Puts: 40,176 (36%)

Prior 7-Day Average 15,999

Calls: 10,260 (64%)

Puts: 5,739 (36%)

Current vs Prior 7-Day Avg -12.50%

Calls: +3.95%

Puts: -41.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $18.55M

Calls: $14.62M (79%)

Puts: $3.93M (21%)

Prior (09/15) $15.27M

Calls: $8.52M (56%)

Puts: $6.75M (44%)

Current vs Prior +21.47%

Calls: +71.63%

Puts: -41.81%

Prior 7-Day Total $166.81M

Calls: $117.16M (70%)

Puts: $49.65M (30%)

Prior 7-Day Average $23.83M

Calls: $16.74M (70%)

Puts: $7.09M (30%)

Current vs Prior 7-Day Avg -22.17%

Calls: -12.66%

Puts: -44.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.31

Prior (09/15) 0.49

Current vs Prior -36.13%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -46.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 73,668

Calls: 51,927 (70%)

Puts: 21,741 (30%)

Prior (09/15) 62,769

Calls: 42,956 (68%)

Puts: 19,813 (32%)

Current vs Prior +17.36%

Prior 7-Day Total 507,821

Calls: 331,906 (65%)

Puts: 175,915 (35%)

Prior 7-Day Average 72,545

Calls: 47,415 (65%)

Puts: 25,130 (35%)

Current vs Prior 7-Day Avg +1.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.36% | 7.59%3.36% | 15.32%

Prior 5.44% | 8.90%5.44% | 16.22%

Current vs Prior -38.21% | -14.71%-38.21% | -5.57%

Prior 7-Day Avg 5.65% | 8.88%7.60% | 17.18%

Current vs 7-Day Avg -40.48% | -14.48%-55.72% | -10.80%

Prior 7-Day Eod 5.44% | 8.90%5.44% | 16.22%

Current vs 7-Day Eod -38.21% | -14.71%-38.21% | -5.57%

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 31.95% | 37.91%

Calls: 41.80% | 27.75%

Puts: 22.09% | 48.09%

Current vs 7-Day Avg -21.24% | -44.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($14.62M) vs puts ($3.93M). Extreme bullish P/C ratio of 0.31 - heavy call buying (10,665 calls vs 3,334 puts). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (51,927 calls vs 21,741 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 17 of results (avg 8.4%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	58.50	62.50	$60.50	6.6%	1	0.99	--
$270.00	Sep 25	59.60	64.40	$62.00	7.7%	5	0.98	8
$270.00	Oct 30	67.70	73.20	$70.45	7.8%	1	0.84	--
$330.00	Oct 16	22.00	23.80	$22.90	7.9%	17	0.53	356
$300.00	Oct 30	47.80	51.80	$49.80	8.0%	1	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	21.40	22.40	$21.90	4.6%	101	0.47	255
$325.00	Oct 9	15.70	17.10	$16.40	8.5%	74	0.42	76
$310.00	Oct 9	9.90	10.80	$10.35	8.7%	78	0.30	192
$320.00	Oct 30	24.80	27.20	$26.00	9.2%	2	0.40	10
$350.00	Oct 30	40.70	44.90	$42.80	9.8%	3	0.54	3

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. 77 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	48.10	52.50	$50.30	8.7%	1	1.00	--
$270.00	Sep 18	58.50	62.50	$60.50	6.6%	1	0.99	--
$295.00	Sep 18	32.90	37.60	$35.25	13.3%	1	0.99	108
$300.00	Sep 18	28.70	33.90	$31.30	16.6%	11	0.99	--
$290.00	Sep 18	38.00	42.60	$40.30	11.4%	5	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	27.60	32.10	$29.85	15.1%	50	1.00	98
$370.00	Sep 18	37.60	42.00	$39.80	11.1%	1	1.00	23
$350.00	Sep 18	17.90	22.50	$20.20	22.8%	7	0.96	344
$345.00	Sep 18	13.20	18.50	$15.85	33.4%	9	0.88	18
$367.50	Sep 25	37.30	41.50	$39.40	10.7%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 11.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	13.10	16.60	$14.85	23.6%	2.6K	0.40	2.5K
$350.00	Sep 18	0.35	0.60	$0.48	52.1%	1.1K	0.08	2.4K
$370.00	Oct 16	9.30	10.50	$9.90	12.1%	831	0.29	262
$340.00	Oct 16	16.90	20.20	$18.55	17.8%	810	0.47	745
$365.00	Sep 18	0.00	0.45	$0.23	195.7%	619	0.03	521

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	21.40	22.40	$21.90	4.6%	101	0.47	255
$270.00	Oct 16	3.10	3.80	$3.45	20.3%	98	0.11	998
$290.00	Oct 16	5.70	7.70	$6.70	29.9%	93	0.20	256
$310.00	Sep 18	0.00	0.55	$0.28	196.4%	85	0.05	484
$335.00	Sep 18	5.00	10.00	$7.50	66.7%	83	0.66	40

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 15.9%, max 34.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Sep 18	Oct 9	80.4%	59.9%	34.2%	99	271
$342.50	Sep 18	Sep 25	83.0%	62.8%	32.2%	12	31
$327.50	Sep 18	Oct 2	72.7%	58.5%	24.3%	7	50
$332.50	Sep 18	Sep 25	76.1%	64.3%	18.4%	17	211
$337.50	Sep 18	Sep 25	73.8%	62.9%	17.2%	9	73

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	76.1%	57.1%	33.4%	7	33
$322.50	Sep 18	Oct 2	71.1%	60.3%	18.1%	24	27
$325.00	Sep 18	Oct 30	80.4%	70.7%	13.6%	19	52
$330.00	Sep 18	Oct 30	69.4%	67.5%	2.9%	38	221
$340.00	Sep 18	Oct 30	72.5%	72.1%	0.5%	27	236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 5.67, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$370.00	Oct 16	$1.50	$8.50	$1.50	34%	5.67	$361.50
$350.00	$355.00	Oct 23	$0.55	$4.45	$0.55	42%	8.09	$350.55
$360.00	$370.00	Oct 30	$2.60	$7.40	$2.60	42%	2.85	$362.60
$355.00	$360.00	Oct 9	$0.35	$4.65	$0.35	34%	13.29	$355.35
$290.00	$300.00	Oct 30	$6.25	$3.75	$6.25	75%	0.60	$296.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$310.00	Oct 16	$2.50	$7.50	$2.50	39%	3.00	$317.50
$330.00	$325.00	Oct 30	$1.20	$3.80	$1.20	45%	3.17	$328.80
$347.50	$345.00	Sep 25	$0.80	$1.70	$0.80	69%	2.13	$346.70
$342.50	$340.00	Sep 18	$1.25	$1.25	$1.25	81%	1.00	$341.25
$310.00	$305.00	Oct 2	$0.60	$4.40	$0.60	28%	7.33	$309.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 2.33, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Sep 25	$2.25	$2.25	$0.25	62%	9.00	$344.75
$357.50	$360.00	Oct 2	$1.82	$1.82	$0.68	71%	2.68	$359.32
$345.00	$347.50	Oct 2	$1.80	$1.80	$0.70	61%	2.57	$346.80
$360.00	$365.00	Oct 9	$2.30	$2.30	$2.70	68%	0.85	$362.30
$387.50	$390.00	Sep 25	$0.95	$0.95	$1.55	90%	0.61	$388.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Oct 30	$3.50	$3.50	$1.50	65%	2.33	$306.50
$300.00	$295.00	Oct 2	$2.55	$2.55	$2.45	79%	1.04	$297.45
$310.00	$300.00	Oct 16	$4.40	$4.40	$5.60	67%	0.79	$305.60
$300.00	$290.00	Oct 23	$3.85	$3.85	$6.15	72%	0.63	$296.15
$325.00	$322.50	Sep 25	$2.35	$2.35	$0.15	60%	15.67	$322.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.92, cheapest $5.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Sep 18	Sep 25	$7.10	80.4%	60.4%
$332.50	Sep 18	Sep 25	$7.83	76.1%	64.3%
$337.50	Sep 18	Sep 25	$7.32	73.8%	62.9%
$335.00	Sep 18	Sep 25	$6.62	64.1%	54.9%
$327.50	Sep 18	Sep 25	$7.15	72.7%	63.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Sep 18	Sep 25	$5.80	80.4%	60.4%
$332.50	Sep 18	Sep 25	$6.50	76.1%	64.3%
$335.00	Sep 18	Sep 25	$6.30	64.1%	54.9%
$330.00	Sep 18	Sep 25	$6.80	69.4%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.81% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Sep 18	$5.03	$4.25	$9.28	$320.72	$339.28	2.81%
$335.00	Sep 18	$2.48	$7.50	$9.98	$325.02	$344.98	3.02%
$327.50	Sep 18	$6.85	$3.35	$10.20	$317.30	$337.70	3.09%
$332.50	Sep 18	$4.22	$6.20	$10.42	$322.08	$342.92	3.16%
$325.00	Sep 18	$8.15	$2.90	$11.05	$313.95	$336.05	3.35%
$322.50	Sep 18	$9.75	$1.65	$11.40	$311.10	$333.90	3.46%
$337.50	Sep 18	$2.28	$9.60	$11.88	$325.62	$349.38	3.60%
$340.00	Sep 18	$1.58	$11.45	$13.03	$326.97	$353.03	3.95%
$320.00	Sep 18	$12.45	$0.98	$13.43	$306.57	$333.43	4.07%
$342.50	Sep 18	$1.58	$12.70	$14.28	$328.22	$356.78	4.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.78% of stock, avg 8.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Sep 18	$1.58	$0.98	$2.56	$317.44	$345.06
$340.00	$320.00	Sep 18	$1.58	$0.98	$2.56	$317.44	$342.56
$340.00	$322.50	Sep 18	$1.58	$1.65	$3.23	$319.27	$343.23
$342.50	$322.50	Sep 18	$1.58	$1.65	$3.23	$319.27	$345.73
$337.50	$320.00	Sep 18	$2.28	$0.98	$3.26	$316.74	$340.76
$337.50	$322.50	Sep 18	$2.28	$1.65	$3.93	$318.57	$341.43
$335.00	$320.00	Sep 18	$2.48	$0.98	$3.46	$316.54	$338.46
$335.00	$322.50	Sep 18	$2.48	$1.65	$4.13	$318.37	$339.13
$340.00	$325.00	Sep 18	$1.58	$2.90	$4.48	$320.52	$344.48
$342.50	$325.00	Sep 18	$1.58	$2.90	$4.48	$320.52	$346.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 6.94, avg credit $1.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
295/300	358/360	Oct 2	$4.37	$0.63	50%	6.94	$295.63	$361.87
295/300	360/365	Oct 9	$4.10	$0.90	44%	4.56	$295.90	$364.10
310/315	360/365	Oct 9	$4.65	$0.35	33%	13.29	$310.35	$364.65
295/300	385/390	Oct 9	$3.35	$1.65	58%	2.03	$296.65	$388.35
310/315	385/390	Oct 9	$3.90	$1.10	47%	3.55	$311.10	$388.90
295/300	362/365	Oct 2	$3.35	$1.65	54%	2.03	$296.65	$365.85
300/302	358/360	Oct 2	$2.32	$0.18	48%	12.89	$300.18	$359.82
295/298	360/362	Sep 25	$1.82	$0.68	67%	2.68	$295.68	$361.82
295/298	355/358	Sep 25	$1.89	$0.61	62%	3.10	$295.61	$356.89
275/280	360/365	Oct 9	$3.13	$1.87	56%	1.67	$276.87	$363.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Oct 16	$0.25	$9.75	13%	39.00
$370.00	$380.00	$390.00	Oct 16	$0.35	$9.65	10%	27.57
$335.00	$340.00	$345.00	Oct 2	$0.15	$4.85	10%	32.33
$330.00	$340.00	$350.00	Oct 16	$0.65	$9.35	13%	14.38
$325.00	$327.50	$330.00	Sep 25	$0.10	$2.40	7%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.05	$9.95	9%	199.00
$300.00	$305.00	$310.00	Oct 9	$0.15	$4.85	7%	32.33
$330.00	$340.00	$350.00	Oct 16	$0.80	$9.20	13%	11.50
$290.00	$292.50	$295.00	Sep 18	$0.11	$2.39	0%	21.73
$285.00	$287.50	$290.00	Sep 18	$0.11	$2.39	0%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-3.45, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$310.00	1:2	Oct 16	-$3.45	$36.55
$270.00	$295.00	1:2	Sep 25	-$11.10	$13.90
$332.50	$335.00	1:2	Sep 18	-$0.74	$1.76
$375.00	$377.50	1:2	Sep 18	-$0.02	$2.48
$365.00	$367.50	1:2	Sep 18	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$322.50	1:2	Sep 18	-$0.40	$2.10
$300.00	$295.00	1:2	Oct 2	-$0.65	$4.35
$322.50	$320.00	1:2	Sep 18	-$0.31	$2.19
$295.00	$292.50	1:2	Sep 18	-$0.02	$2.48
$320.00	$317.50	1:2	Sep 18	-$0.32	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 7.61%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$25.10	0.49	4.6%	7.61%	12.17%	1	2
$350.00	Oct 30	$22.70	0.47	6.1%	6.88%	12.96%	2	--
$370.00	Oct 30	$16.60	0.38	12.1%	5.03%	17.17%	2	18
$360.00	Oct 30	$18.90	0.42	9.1%	5.73%	14.84%	1	--
$340.00	Oct 30	$25.70	0.51	3.0%	7.79%	10.84%	2	2
$355.00	Oct 30	$19.80	0.44	7.6%	6.00%	13.60%	5	2
$335.00	Oct 30	$28.00	0.54	1.5%	8.49%	10.02%	2	2
$330.00	Oct 30	$29.70	0.56	0.0%	9.00%	9.02%	2	13
$360.00	Oct 23	$14.50	0.37	9.1%	4.39%	13.51%	5	8
$355.00	Oct 23	$14.40	0.40	7.6%	4.36%	11.96%	2	14

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 10,665

Total Puts 3,334

Put/Call Ratio 0.31

Net Difference 7,331

Prior's Put/Call Breakdown

Total Calls 7,923

Total Puts 3,878

Put/Call Ratio 0.49

Net Difference 4,045

Prior 7-Day Put/Call Summary

Total Calls 71,820

Total Puts 40,176

Average Put/Call Ratio 0.59

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