Tour v528
CLS
CELESTICA INC
$332.63 +0.82%
$333.87 (+0.37%)🌙
as of 09/18 06:18 PM
(9/17 18:22) ◀
|
Friday, September 18, 2026 (6:18pm)
January 2026
|
▶ (9/21 18:18)
◀ 9/18 18:18 ▶

Option Volume

Detail
ℹ
Current (09/18) 8,368
Calls: 5,700 (68%)
Puts: 2,668 (32%)
Prior (09/17) 13,999
Calls: 10,665 (76%)
Puts: 3,334 (24%)
Current vs Prior -40.22%
Calls: -46.55% (Calls)
Puts: -19.98% (Puts)
Prior 7-Day Total 110,729
Calls: 72,452 (65%)
Puts: 38,277 (35%)
Prior 7-Day Average 15,818
Calls: 10,350 (65%)
Puts: 5,468 (35%)
Current vs Prior 7-Day Avg -47.10%
Calls: -44.93%
Puts: -51.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $15.72M
Calls: $7.57M (48%)
Puts: $8.15M (52%)
Prior (09/17) $18.55M
Calls: $14.62M (79%)
Puts: $3.93M (21%)
Current vs Prior -15.24%
Calls: -48.20%
Puts: +107.41%
Prior 7-Day Total $168.94M
Calls: $122.76M (73%)
Puts: $46.18M (27%)
Prior 7-Day Average $24.13M
Calls: $17.54M (73%)
Puts: $6.60M (27%)
Current vs Prior 7-Day Avg -34.86%
Calls: -56.82%
Puts: +23.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.47
Prior (09/17) 0.31
Current vs Prior +49.73%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -15.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 64,161
Calls: 43,238 (67%)
Puts: 20,923 (33%)
Prior (09/17) 73,668
Calls: 51,927 (70%)
Puts: 21,741 (30%)
Current vs Prior -12.91%
Prior 7-Day Total 507,179
Calls: 339,357 (67%)
Puts: 167,822 (33%)
Prior 7-Day Average 72,454
Calls: 48,479 (67%)
Puts: 23,974 (33%)
Current vs Prior 7-Day Avg -11.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.01% | 6.22%1.01% | 14.63%
Prior 3.36% | 7.59%3.36% | 15.32%
Current vs Prior +84.98% | +22.36%-69.98% | -4.54%
Prior 7-Day Avg 5.16% | 8.53%6.65% | 16.76%
Current vs 7-Day Avg +20.59% | +8.87%-84.81% | -12.76%
Prior 7-Day Eod 3.36% | 7.59%3.36% | 15.32%
Current vs 7-Day Eod +84.98% | +22.36%-69.98% | -4.54%
Sentiment BEARISHBULLISH

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 30.59% | 34.56%
Calls: 39.62% | 26.89%
Puts: 21.56% | 42.24%
Current vs 7-Day Avg -17.75% | -38.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (5,700 calls vs 2,668 puts). P/C ratio rising 50% - increased hedging/bearish positioning. Call-heavy open interest (43,238 calls vs 20,923 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 63 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1830.6036.50$33.5517.6%161.00415
$302.50Sep 1826.9033.60$30.2522.1%21.00--
$310.00Sep 1820.6026.30$23.4524.3%50.99114
$315.00Sep 1815.5020.10$17.8025.8%20.99125
$270.00Sep 1859.4066.10$62.7510.7%510.98116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Sep 180.054.00$2.03194.6%131.00102
$337.50Sep 181.608.20$4.90134.7%11.00--
$340.00Sep 184.1010.00$7.0583.7%491.00231
$342.50Sep 186.7012.50$9.6060.4%181.0020
$347.50Sep 1811.3018.10$14.7046.3%11.004

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 6.2K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Sep 180.000.35$0.18194.4%1.0K0.0724
$340.00Sep 180.000.60$0.30200.0%4950.111.1K
$360.00Oct 1611.3013.30$12.3016.3%2540.351.4K
$330.00Sep 181.305.80$3.55126.8%2250.871.1K
$380.00Oct 166.0010.00$8.0050.0%1650.251.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 250.150.65$0.40125.0%1140.04113
$320.00Sep 253.605.70$4.6545.2%760.2973
$300.00Sep 251.001.15$1.0813.9%750.09117
$300.00Oct 22.704.20$3.4543.5%750.1799
$300.00Oct 167.508.60$8.0513.7%640.23260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 653.4%, max 1518.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 18Oct 2950.6%58.7%1518.3%523
$355.00Sep 18Oct 23889.5%64.5%1278.3%1877
$345.00Sep 18Oct 23544.1%60.5%799.5%61606
$332.50Sep 18Sep 2596.8%57.3%68.9%48212
$335.00Sep 18Oct 3088.4%71.5%23.6%1361.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Sep 18Sep 25544.1%59.4%816.6%1226
$332.50Sep 18Sep 2596.8%57.3%68.9%1543

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 1.94, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$350.00Oct 30$5.10$9.90$5.1053%1.94$340.10
$380.00$390.00Oct 30$0.85$9.15$0.8533%10.76$380.85
$355.00$375.00Oct 23$5.05$14.95$5.0540%2.96$360.05
$310.00$325.00Oct 23$7.95$7.05$7.9568%0.89$317.95
$350.00$355.00Oct 23$0.55$4.45$0.5542%8.09$350.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$295.00Oct 30$0.50$4.50$0.5029%9.00$299.50
$327.50$325.00Sep 25$0.30$2.20$0.3041%7.33$327.20
$320.00$317.50Oct 2$0.25$2.25$0.2533%9.00$319.75
$280.00$275.00Oct 23$0.20$4.80$0.2016%24.00$279.80
$290.00$285.00Oct 30$0.60$4.40$0.6024%7.33$289.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 2.03, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$380.00Sep 18$2.12$2.12$2.8887%0.74$377.12
$367.50$370.00Sep 18$2.02$2.02$0.4885%4.21$369.52
$357.50$360.00Sep 18$1.70$1.70$0.8083%2.12$359.20
$345.00$347.50Sep 18$1.45$1.45$1.0579%1.38$346.45
$385.00$390.00Sep 18$1.37$1.37$3.6388%0.38$386.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$290.00Oct 23$3.35$3.35$1.6576%2.03$291.65
$295.00$290.00Oct 30$3.25$3.25$1.7573%1.86$291.75
$272.50$270.00Sep 18$1.92$1.92$0.5892%3.31$270.58
$310.00$305.00Oct 9$2.95$2.95$2.0572%1.44$307.05
$305.00$300.00Oct 30$3.15$3.15$1.8568%1.70$301.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.34, cheapest $8.77)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Sep 18Sep 25$8.7796.8%57.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Sep 18Sep 25$9.9296.8%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.60% of stock, avg 7.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$332.50Sep 18$1.33$0.68$2.01$330.49$334.510.60%
$335.00Sep 18$0.28$2.03$2.31$332.69$337.310.69%
$330.00Sep 18$3.55$0.20$3.75$326.25$333.751.13%
$337.50Sep 18$0.10$4.90$5.00$332.50$342.501.50%
$327.50Sep 18$6.15$0.10$6.25$321.25$333.751.88%
$340.00Sep 18$0.30$7.05$7.35$332.65$347.352.21%
$325.00Sep 18$8.65$0.05$8.70$316.30$333.702.62%
$342.50Sep 18$0.18$9.60$9.78$332.72$352.282.94%
$322.50Sep 18$11.30$0.15$11.45$311.05$333.953.44%
$345.00Sep 18$1.55$11.40$12.95$332.05$357.953.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 7.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$335.00$330.00Sep 18$0.28$0.20$0.48$329.52$335.48
$335.00$332.50Sep 18$0.28$0.68$0.96$331.54$335.96
$345.00$330.00Sep 18$1.55$0.20$1.75$328.25$346.75
$362.50$330.00Sep 18$2.15$0.20$2.35$327.65$364.85
$357.50$330.00Sep 18$2.15$0.20$2.35$327.65$359.85
$355.00$330.00Sep 18$2.15$0.20$2.35$327.65$357.35
$335.00$297.50Sep 18$0.28$2.15$2.43$295.07$337.43
$335.00$290.00Sep 18$0.28$2.15$2.43$287.57$337.43
$335.00$287.50Sep 18$0.28$2.15$2.43$285.07$337.43
$345.00$332.50Sep 18$1.55$0.68$2.23$330.27$347.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 4.21, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/272375/380Sep 18$4.04$0.9678%4.21$268.46$379.04
285/288375/380Sep 18$3.82$1.1876%3.24$283.68$378.82
270/272385/390Sep 18$3.29$1.7180%1.92$269.21$388.29
305/310370/375Oct 9$4.75$0.2547%19.00$305.25$374.75
285/288385/390Sep 18$3.07$1.9378%1.59$284.43$388.07
270/272340/342Sep 18$2.04$0.4680%4.43$270.46$342.04
270/272350/352Sep 18$2.07$0.4378%4.81$270.43$352.07
328/330368/370Sep 18$2.12$0.3872%5.58$327.88$369.62
270/272362/365Sep 18$2.02$0.4876%4.21$270.48$364.52
270/272335/338Sep 18$2.10$0.4070%5.25$270.40$337.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$325.00$340.00Oct 23$0.90$14.1020%15.67
$320.00$330.00$340.00Oct 16$0.15$9.8514%65.67
$350.00$360.00$370.00Oct 16$0.30$9.7012%32.33
$270.00$280.00$290.00Sep 18$0.20$9.809%49.00
$327.50$330.00$332.50Sep 18$0.38$2.1232%5.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$332.50$335.00Sep 18$0.87$1.6386%1.87
$300.00$310.00$320.00Oct 16$0.30$9.7014%32.33
$327.50$330.00$332.50Sep 18$0.38$2.1235%5.58
$290.00$295.00$300.00Oct 9$0.05$4.957%99.00
$280.00$290.00$300.00Oct 16$0.45$9.5511%21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-4.40, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$312.501:2Oct 2-$4.40$23.10
$290.00$320.001:2Oct 9-$4.80$25.20
$327.50$330.001:2Sep 18-$0.95$1.55
$375.00$390.001:2Oct 23-$2.80$12.20
$340.00$342.501:2Sep 18-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 2-$0.39$9.61
$330.00$327.501:2Sep 18$0.00$2.50
$280.00$270.001:2Oct 9-$0.58$9.42
$327.50$325.001:2Sep 18$0.00$2.50
$322.50$320.001:2Sep 18-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 7.25%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 30$24.100.465.2%7.25%12.47%19
$370.00Oct 30$17.200.3811.2%5.17%16.41%1418
$360.00Oct 30$18.700.428.2%5.62%13.85%2--
$390.00Oct 30$11.600.3017.2%3.49%20.73%1--
$335.00Oct 30$27.400.530.7%8.24%8.95%22
$380.00Oct 30$12.300.3314.2%3.70%17.94%3--
$355.00Oct 23$14.400.406.7%4.33%11.05%115
$375.00Oct 23$10.000.3112.7%3.01%15.74%2--
$340.00Oct 23$18.800.482.2%5.65%7.87%1219
$340.00Oct 16$18.000.482.2%5.41%7.63%57459

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 5,700
Total Puts 2,668
Put/Call Ratio 0.47
Net Difference 3,032

Prior's Put/Call Breakdown

Total Calls 10,665
Total Puts 3,334
Put/Call Ratio 0.31
Net Difference 7,331

Prior 7-Day Put/Call Summary

Total Calls 72,452
Total Puts 38,277
Average Put/Call Ratio 0.56
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All