CLS - Options Database

CLS

CELESTICA INC

$304.61 +1.64%

$302.50 (-0.69%)🌙

as of 10/21 06:17 PM

(10/20 18:13) ◀

Wednesday, October 21, 2026 (6:17pm)

▶ (10/22 18:19)

◀ 10/21 18:17 ▶

Option Volume

Detail

ℹ

Current (10/21) 17,513

Calls: 14,447 (82%)

Puts: 3,066 (18%)

Prior (10/20) 12,765

Calls: 10,499 (82%)

Puts: 2,266 (18%)

Current vs Prior +37.20%

Calls: +37.60% (Calls)

Puts: +35.30% (Puts)

Prior 7-Day Total 93,277

Calls: 61,546 (66%)

Puts: 31,731 (34%)

Prior 7-Day Average 13,325

Calls: 8,792 (66%)

Puts: 4,533 (34%)

Current vs Prior 7-Day Avg +31.43%

Calls: +64.31%

Puts: -32.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $16.85M

Calls: $10.57M (63%)

Puts: $6.28M (37%)

Prior (10/20) $15.44M

Calls: $9.86M (64%)

Puts: $5.58M (36%)

Current vs Prior +9.10%

Calls: +7.17%

Puts: +12.51%

Prior 7-Day Total $138.01M

Calls: $85.10M (62%)

Puts: $52.91M (38%)

Prior 7-Day Average $19.72M

Calls: $12.16M (62%)

Puts: $7.56M (38%)

Current vs Prior 7-Day Avg -14.55%

Calls: -13.09%

Puts: -16.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.21

Prior (10/20) 0.22

Current vs Prior -1.67%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -65.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 58,816

Calls: 40,015 (68%)

Puts: 18,801 (32%)

Prior (10/20) 58,597

Calls: 39,994 (68%)

Puts: 18,603 (32%)

Current vs Prior +0.37%

Prior 7-Day Total 464,876

Calls: 306,721 (66%)

Puts: 158,155 (34%)

Prior 7-Day Average 66,410

Calls: 43,817 (66%)

Puts: 22,593 (34%)

Current vs Prior 7-Day Avg -11.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.27% | 14.10%17.99% | 24.23%

Prior 6.09% | 14.75%18.57% | 25.01%

Current vs Prior -13.48% | -4.40%-3.12% | -3.12%

Prior 7-Day Avg 6.00% | 11.48%9.06% | 21.72%

Current vs 7-Day Avg -12.16% | +22.84%+98.55% | +11.54%

Prior 7-Day Eod 6.09% | 14.75%18.57% | 25.01%

Current vs 7-Day Eod -13.48% | -4.40%-3.12% | -3.12%

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 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($10.57M). Extreme bullish P/C ratio of 0.21 - heavy call buying (14,447 calls vs 3,066 puts). Call-heavy open interest (40,015 calls vs 18,801 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 14 of results (avg 8.9%, best 7.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	20.50	22.40	$21.45	8.9%	38	0.47	441
$250.00	Oct 30	56.30	61.70	$59.00	9.2%	2	0.89	5
$260.00	Nov 6	49.80	54.70	$52.25	9.4%	9	0.83	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	50.60	54.60	$52.60	7.6%	12	0.74	--
$355.00	Nov 6	54.30	58.80	$56.55	8.0%	1	0.77	--
$360.00	Nov 13	60.00	65.00	$62.50	8.0%	8	0.78	4
$360.00	Oct 23	52.10	56.60	$54.35	8.3%	8	1.00	62
$335.00	Nov 6	39.50	43.10	$41.30	8.7%	3	0.66	--

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 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 23	23.80	28.70	$26.25	18.7%	1	0.92	--
$250.00	Oct 30	56.30	61.70	$59.00	9.2%	2	0.89	5
$250.00	Nov 20	59.10	67.10	$63.10	12.7%	1	0.85	--
$260.00	Nov 6	49.80	54.70	$52.25	9.4%	9	0.83	2
$290.00	Oct 23	15.30	21.20	$18.25	32.3%	1	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 23	18.30	23.80	$21.05	26.1%	43	1.00	156
$327.50	Oct 23	20.60	25.70	$23.15	22.0%	2	1.00	--
$330.00	Oct 23	22.60	27.90	$25.25	21.0%	9	1.00	388
$332.50	Oct 23	24.90	29.90	$27.40	18.2%	2	1.00	3
$335.00	Oct 23	27.30	31.40	$29.35	14.0%	301	1.00	144

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 12.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 23	1.95	2.75	$2.35	34.0%	3.2K	0.23	234
$330.00	Oct 23	0.65	1.10	$0.88	51.1%	3.2K	0.10	594
$320.00	Nov 6	16.20	20.30	$18.25	22.5%	1.1K	0.45	1.5K
$340.00	Nov 6	9.10	12.20	$10.65	29.1%	1.0K	0.32	2.3K
$320.00	Oct 30	11.40	17.50	$14.45	42.2%	651	0.43	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 23	27.30	31.40	$29.35	14.0%	301	1.00	144
$310.00	Oct 23	8.00	11.10	$9.55	32.5%	131	0.63	561
$300.00	Nov 20	21.00	26.00	$23.50	21.3%	113	0.43	484
$340.00	Oct 23	32.20	37.00	$34.60	13.9%	81	1.00	474
$297.50	Oct 23	2.10	6.30	$4.20	100.0%	67	0.34	59

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 15.0%, max 34.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Oct 30	Nov 20	106.8%	79.4%	34.5%	388	3.6K
$365.00	Oct 30	Nov 6	111.6%	87.3%	27.7%	13	102
$300.00	Oct 23	Nov 27	87.5%	72.6%	20.5%	14	61
$317.50	Oct 23	Nov 20	90.9%	77.3%	17.7%	60	32
$295.00	Oct 23	Nov 27	85.0%	72.3%	17.6%	4	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Oct 23	Nov 27	87.5%	72.6%	20.5%	71	1.2K
$295.00	Oct 23	Nov 27	85.0%	72.3%	17.6%	32	48
$290.00	Oct 23	Nov 20	87.0%	77.1%	12.9%	49	426
$297.50	Oct 23	Nov 20	84.6%	76.2%	11.1%	93	61
$315.00	Oct 23	Nov 20	85.1%	77.0%	10.5%	17	248

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 0.54, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$300.00	Nov 6	$25.95	$14.05	$25.95	83%	0.54	$285.95
$305.00	$330.00	Nov 27	$9.35	$15.65	$9.35	55%	1.67	$314.35
$270.00	$300.00	Oct 30	$19.70	$10.30	$19.70	80%	0.52	$289.70
$300.00	$310.00	Nov 20	$3.55	$6.45	$3.55	58%	1.82	$303.55
$350.00	$360.00	Nov 20	$1.10	$8.90	$1.10	31%	8.09	$351.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$295.00	Nov 20	$0.15	$2.35	$0.15	41%	15.67	$297.35
$300.00	$297.50	Oct 30	$0.35	$2.15	$0.35	43%	6.14	$299.65
$280.00	$275.00	Nov 20	$1.00	$4.00	$1.00	31%	4.00	$279.00
$285.00	$282.50	Oct 30	$0.30	$2.20	$0.30	31%	7.33	$284.70
$307.50	$305.00	Oct 23	$0.90	$1.60	$0.90	56%	1.78	$306.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.72, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$360.00	Nov 13	$3.75	$3.75	$6.25	70%	0.60	$353.75
$327.50	$330.00	Oct 30	$2.10	$2.10	$0.40	61%	5.25	$329.60
$322.50	$327.50	Nov 20	$3.20	$3.20	$1.80	54%	1.78	$325.70
$355.00	$357.50	Oct 30	$1.45	$1.45	$1.05	78%	1.38	$356.45
$360.00	$365.00	Nov 6	$1.80	$1.80	$3.20	77%	0.56	$361.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$270.00	Nov 13	$12.60	$12.60	$17.40	57%	0.72	$287.40
$265.00	$260.00	Oct 30	$3.30	$3.30	$1.70	80%	1.94	$261.70
$270.00	$265.00	Nov 20	$2.60	$2.60	$2.40	74%	1.08	$267.40
$260.00	$255.00	Nov 20	$2.25	$2.25	$2.75	79%	0.82	$257.75
$295.00	$290.00	Nov 20	$3.10	$3.10	$1.90	60%	1.63	$291.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $13.59, cheapest $16.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 23	Nov 6	$16.15	82.8%	91.1%
$300.00	Oct 23	Oct 30	$13.15	87.5%	107.2%
$307.50	Oct 23	Oct 30	$13.55	85.3%	109.2%
$315.00	Oct 23	Oct 30	$13.35	85.1%	110.4%
$312.50	Oct 23	Oct 30	$13.60	84.6%	110.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 23	Nov 6	$15.35	84.6%	94.1%
$300.00	Oct 23	Oct 30	$12.10	87.5%	107.2%
$302.50	Oct 23	Oct 30	$12.90	82.8%	108.5%
$297.50	Oct 23	Oct 30	$12.95	84.6%	111.8%
$310.00	Oct 23	Oct 30	$13.15	82.2%	109.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.78% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$307.50	Oct 23	$6.45	$8.10	$14.55	$292.95	$322.05	4.78%
$310.00	Oct 23	$5.15	$9.55	$14.70	$295.30	$324.70	4.83%
$302.50	Oct 23	$8.85	$6.10	$14.95	$287.55	$317.45	4.91%
$305.00	Oct 23	$7.95	$7.20	$15.15	$289.85	$320.15	4.97%
$300.00	Oct 23	$10.05	$5.40	$15.45	$284.55	$315.45	5.07%
$312.50	Oct 23	$4.45	$11.25	$15.70	$296.80	$328.20	5.15%
$315.00	Oct 23	$3.70	$12.65	$16.35	$298.65	$331.35	5.37%
$297.50	Oct 23	$12.85	$4.20	$17.05	$280.45	$314.55	5.60%
$317.50	Oct 23	$3.45	$14.35	$17.80	$299.70	$335.30	5.84%
$295.00	Oct 23	$14.85	$3.40	$18.25	$276.75	$313.25	5.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.03% of stock, avg 10.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$317.50	$292.50	Oct 23	$3.45	$2.73	$6.18	$286.32	$323.68
$317.50	$295.00	Oct 23	$3.45	$3.40	$6.85	$288.15	$324.35
$315.00	$292.50	Oct 23	$3.70	$2.73	$6.43	$286.07	$321.43
$315.00	$295.00	Oct 23	$3.70	$3.40	$7.10	$287.90	$322.10
$317.50	$297.50	Oct 23	$3.45	$4.20	$7.65	$289.85	$325.15
$315.00	$297.50	Oct 23	$3.70	$4.20	$7.90	$289.60	$322.90
$312.50	$292.50	Oct 23	$4.45	$2.73	$7.18	$285.32	$319.68
$312.50	$295.00	Oct 23	$4.45	$3.40	$7.85	$287.15	$320.35
$312.50	$297.50	Oct 23	$4.45	$4.20	$8.65	$288.85	$321.15
$310.00	$292.50	Oct 23	$5.15	$2.73	$7.88	$284.62	$317.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 32.33, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/270	345/350	Nov 20	$4.85	$0.15	40%	32.33	$265.15	$349.85
255/260	345/350	Nov 20	$4.50	$0.50	45%	9.00	$255.50	$349.50
265/270	360/365	Nov 6	$3.85	$1.15	54%	3.35	$266.15	$363.85
270/275	345/350	Nov 20	$4.60	$0.40	37%	11.50	$270.40	$349.60
250/255	360/365	Nov 6	$2.95	$2.05	61%	1.44	$252.05	$362.95
280/285	360/365	Nov 6	$3.70	$1.30	44%	2.85	$281.30	$363.70
255/260	360/365	Nov 6	$2.55	$2.45	59%	1.04	$257.45	$362.55
265/270	345/350	Nov 6	$3.10	$1.90	46%	1.63	$266.90	$348.10
260/265	360/365	Nov 6	$2.50	$2.50	57%	1.00	$262.50	$362.50
295/298	318/320	Oct 23	$1.90	$0.60	38%	3.17	$295.60	$319.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 49.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 6	$0.20	$9.80	13%	49.00
$340.00	$345.00	$350.00	Oct 30	$0.15	$4.85	8%	32.33
$305.00	$307.50	$310.00	Oct 23	$0.20	$2.30	11%	11.50
$307.50	$310.00	$312.50	Oct 30	$0.15	$2.35	4%	15.67
$320.00	$322.50	$325.00	Oct 23	$0.22	$2.28	7%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Nov 27	$0.35	$9.65	10%	27.57
$275.00	$280.00	$285.00	Oct 23	$0.08	$4.92	6%	61.50
$292.50	$295.00	$297.50	Oct 23	$0.13	$2.37	10%	18.23
$325.00	$330.00	$335.00	Oct 30	$0.20	$4.80	8%	24.00
$290.00	$292.50	$295.00	Oct 23	$0.17	$2.33	8%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.35, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$300.00	1:2	Nov 6	-$0.35	$39.65
$270.00	$300.00	1:2	Oct 30	-$3.50	$26.50
$250.00	$280.00	1:2	Nov 20	-$21.30	$8.70
$305.00	$330.00	1:2	Nov 27	-$10.95	$14.05
$332.50	$335.00	1:2	Oct 23	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$325.00	1:2	Nov 13	-$10.30	$24.70
$325.00	$300.00	1:2	Nov 13	-$9.10	$15.90
$270.00	$245.00	1:2	Nov 13	-$0.55	$24.45
$265.00	$260.00	1:2	Oct 30	-$0.30	$4.70
$285.00	$280.00	1:2	Oct 23	-$0.52	$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.91%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 27	$18.00	0.43	8.3%	5.91%	14.24%	3	1
$320.00	Nov 20	$20.50	0.47	5.0%	6.73%	11.78%	38	441
$335.00	Nov 27	$15.30	0.40	10.0%	5.02%	15.00%	1	--
$322.50	Nov 20	$19.20	0.46	5.9%	6.30%	12.18%	5	--
$305.00	Nov 27	$27.00	0.55	0.1%	8.86%	8.99%	1	7
$345.00	Nov 20	$12.70	0.34	13.3%	4.17%	17.43%	4	21
$350.00	Nov 27	$11.10	0.33	14.9%	3.64%	18.55%	1	--
$330.00	Nov 20	$15.60	0.41	8.3%	5.12%	13.46%	1	224
$317.50	Nov 20	$19.80	0.48	4.2%	6.50%	10.73%	3	3
$310.00	Nov 20	$23.00	0.53	1.8%	7.55%	9.32%	4	1.9K

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 14,447

Total Puts 3,066

Put/Call Ratio 0.21

Net Difference 11,381

Prior's Put/Call Breakdown

Total Calls 10,499

Total Puts 2,266

Put/Call Ratio 0.22

Net Difference 8,233

Prior 7-Day Put/Call Summary

Total Calls 61,546

Total Puts 31,731

Average Put/Call Ratio 0.62

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