CLS - Options Database

CLS

CELESTICA INC

$269.01 -11.69%

$269.39 (+0.14%)🌙

as of 10/22 06:18 PM

(10/21 18:17) ◀

Thursday, October 22, 2026 (6:19pm)

▶ (10/23 14:05)

◀ 10/22 18:19 ▶

Option Volume

Detail

ℹ

Current (10/22) 19,959

Calls: 13,994 (70%)

Puts: 5,965 (30%)

Prior (10/21) 17,513

Calls: 14,447 (82%)

Puts: 3,066 (18%)

Current vs Prior +13.97%

Calls: -3.14% (Calls)

Puts: +94.55% (Puts)

Prior 7-Day Total 98,554

Calls: 69,219 (70%)

Puts: 29,335 (30%)

Prior 7-Day Average 14,079

Calls: 9,888 (70%)

Puts: 4,190 (30%)

Current vs Prior 7-Day Avg +41.76%

Calls: +41.52%

Puts: +42.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $33.48M

Calls: $16.99M (51%)

Puts: $16.49M (49%)

Prior (10/21) $16.85M

Calls: $10.57M (63%)

Puts: $6.28M (37%)

Current vs Prior +98.71%

Calls: +60.80%

Puts: +162.47%

Prior 7-Day Total $137.05M

Calls: $85.21M (62%)

Puts: $51.84M (38%)

Prior 7-Day Average $19.58M

Calls: $12.17M (62%)

Puts: $7.41M (38%)

Current vs Prior 7-Day Avg +70.98%

Calls: +39.57%

Puts: +122.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.43

Prior (10/21) 0.21

Current vs Prior +100.85%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -20.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 87,743

Calls: 53,702 (61%)

Puts: 34,041 (39%)

Prior (10/21) 58,816

Calls: 40,015 (68%)

Puts: 18,801 (32%)

Current vs Prior +49.18%

Prior 7-Day Total 456,299

Calls: 302,468 (66%)

Puts: 153,831 (34%)

Prior 7-Day Average 65,185

Calls: 43,209 (66%)

Puts: 21,975 (34%)

Current vs Prior 7-Day Avg +34.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.20% | 14.87%19.96% | 25.15%

Prior 5.27% | 14.10%17.99% | 24.23%

Current vs Prior -20.28% | +5.46%+10.96% | +3.80%

Prior 7-Day Avg 6.26% | 12.35%10.48% | 22.27%

Current vs 7-Day Avg -32.89% | +20.45%+90.43% | +12.95%

Prior 7-Day Eod 5.27% | 14.10%17.99% | 24.23%

Current vs 7-Day Eod -20.28% | +5.46%+10.96% | +3.80%

Sentiment BULLISHBEARISH

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

Elevated premium activity with dollar volume up 99% vs prior. Dollar volume significantly above 7-day average (71% higher). Extreme bullish P/C ratio of 0.43 - heavy call buying (13,994 calls vs 5,965 puts). P/C ratio rising 101% - increased hedging/bearish 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 56 of results (avg 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	20.80	22.30	$21.55	7.0%	17	0.49	52
$220.00	Nov 20	55.10	59.30	$57.20	7.3%	3	0.83	31
$270.00	Nov 20	25.40	27.40	$26.40	7.6%	37	0.55	8
$275.00	Nov 20	22.80	24.60	$23.70	7.6%	11	0.52	1
$265.00	Nov 20	27.60	29.80	$28.70	7.7%	3	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 30	41.20	43.80	$42.50	6.1%	15	0.73	99
$310.00	Nov 27	51.30	54.70	$53.00	6.4%	2	0.66	--
$265.00	Nov 27	23.80	25.40	$24.60	6.5%	6	0.42	19
$315.00	Nov 13	52.50	56.10	$54.30	6.6%	3	0.72	--
$300.00	Nov 13	41.60	44.50	$43.05	6.7%	20	0.64	96

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. 101 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 23	17.60	22.70	$20.15	25.3%	7	0.91	--
$255.00	Oct 23	13.30	17.90	$15.60	29.5%	1	0.87	--
$220.00	Nov 13	53.30	58.70	$56.00	9.6%	1	0.84	--
$220.00	Nov 20	55.10	59.30	$57.20	7.3%	3	0.83	31
$230.00	Oct 30	41.90	47.50	$44.70	12.5%	1	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 23	38.30	44.20	$41.25	14.3%	33	0.99	437
$300.00	Oct 23	28.50	32.70	$30.60	13.7%	497	0.98	1.1K
$312.50	Oct 23	40.00	46.20	$43.10	14.4%	7	0.98	12
$317.50	Oct 23	45.00	50.90	$47.95	12.3%	11	0.97	26
$302.50	Oct 23	30.00	36.20	$33.10	18.7%	3	0.97	17

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 9.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 23	0.00	1.50	$0.75	200.0%	1.5K	0.06	3.4K
$320.00	Oct 30	3.80	5.50	$4.65	36.6%	540	0.19	580
$320.00	Nov 6	5.40	7.10	$6.25	27.2%	530	0.22	2.5K
$310.00	Nov 20	10.90	12.50	$11.70	13.7%	529	0.32	1.9K
$290.00	Oct 30	10.10	11.70	$10.90	14.7%	528	0.37	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 23	28.50	32.70	$30.60	13.7%	497	0.98	1.1K
$280.00	Oct 23	10.50	13.60	$12.05	25.7%	343	0.80	444
$270.00	Oct 30	18.00	20.30	$19.15	12.0%	226	0.47	131
$267.50	Oct 30	17.40	19.10	$18.25	9.3%	150	0.45	--
$250.00	Nov 20	15.80	17.80	$16.80	11.9%	132	0.33	809

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 32.0%, max 61.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Nov 13	Nov 20	92.3%	88.2%	4.6%	4	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Oct 30	Dec 4	122.7%	76.1%	61.2%	25	16
$230.00	Oct 30	Nov 27	130.0%	82.2%	58.2%	36	46
$245.00	Oct 30	Nov 27	127.4%	80.7%	57.8%	6	11
$260.00	Oct 23	Dec 4	100.3%	73.3%	36.8%	21	49
$265.00	Oct 23	Dec 4	99.5%	73.5%	35.3%	10	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.64, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$275.00	Nov 13	$33.50	$21.50	$33.50	84%	0.64	$253.50
$270.00	$275.00	Dec 4	$0.70	$4.30	$0.70	54%	6.14	$270.70
$285.00	$290.00	Nov 6	$0.65	$4.35	$0.65	43%	6.69	$285.65
$310.00	$315.00	Nov 20	$0.15	$4.85	$0.15	32%	32.33	$310.15
$285.00	$290.00	Nov 27	$0.85	$4.15	$0.85	46%	4.88	$285.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Nov 20	$0.50	$4.50	$0.50	36%	9.00	$254.50
$275.00	$270.00	Dec 4	$1.55	$3.45	$1.55	48%	2.23	$273.45
$250.00	$245.00	Nov 6	$0.80	$4.20	$0.80	32%	5.25	$249.20
$302.50	$300.00	Nov 6	$1.00	$1.50	$1.00	68%	1.50	$301.50
$312.50	$310.00	Oct 30	$1.30	$1.20	$1.30	77%	0.92	$311.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 1.78, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$300.00	Oct 23	$1.00	$1.00	$1.50	89%	0.67	$298.50
$282.50	$285.00	Nov 20	$2.00	$2.00	$0.50	52%	4.00	$284.50
$300.00	$305.00	Nov 6	$2.35	$2.35	$2.65	65%	0.89	$302.35
$305.00	$307.50	Oct 23	$0.65	$0.65	$1.85	92%	0.35	$305.65
$320.00	$322.50	Oct 23	$0.52	$0.52	$1.98	94%	0.26	$320.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Nov 6	$3.20	$3.20	$1.80	71%	1.78	$241.80
$265.00	$260.00	Nov 6	$3.55	$3.55	$1.45	57%	2.45	$261.45
$237.50	$235.00	Oct 30	$1.80	$1.80	$0.70	77%	2.57	$235.70
$250.00	$240.00	Nov 20	$4.15	$4.15	$5.85	67%	0.71	$245.85
$230.00	$220.00	Nov 13	$2.90	$2.90	$7.10	79%	0.41	$227.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $12.07, cheapest $6.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 30	Nov 6	$3.00	122.8%	105.1%
$272.50	Oct 23	Oct 30	$14.00	102.8%	121.8%
$275.00	Oct 23	Oct 30	$14.15	96.8%	122.0%
$270.00	Oct 23	Oct 30	$14.70	91.1%	120.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Oct 30	Nov 20	$6.90	119.2%	87.3%
$272.50	Oct 23	Oct 30	$13.55	102.8%	121.8%
$265.00	Oct 23	Oct 30	$13.47	99.5%	122.8%
$275.00	Oct 23	Oct 30	$13.20	96.8%	122.0%
$267.50	Oct 23	Oct 30	$13.90	96.1%	123.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.64% of stock, avg 14.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 23	$4.50	$5.30	$9.80	$260.20	$279.80	3.64%
$272.50	Oct 23	$4.05	$7.25	$11.30	$261.20	$283.80	4.20%
$275.00	Oct 23	$2.85	$9.00	$11.85	$263.15	$286.85	4.41%
$277.50	Oct 23	$2.33	$10.60	$12.93	$264.57	$290.43	4.81%
$260.00	Oct 23	$11.45	$1.92	$13.37	$246.63	$273.37	4.97%
$280.00	Oct 23	$1.38	$12.05	$13.43	$266.57	$293.43	4.99%
$282.50	Oct 23	$1.17	$14.50	$15.67	$266.83	$298.17	5.83%
$255.00	Oct 23	$15.60	$0.93	$16.53	$238.47	$271.53	6.14%
$285.00	Oct 23	$0.80	$16.40	$17.20	$267.80	$302.20	6.39%
$250.00	Oct 23	$20.15	$0.70	$20.85	$229.15	$270.85	7.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.77% of stock, avg 12.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$250.00	Oct 23	$1.38	$0.70	$2.08	$247.92	$282.08
$280.00	$255.00	Oct 23	$1.38	$0.93	$2.31	$252.69	$282.31
$280.00	$260.00	Oct 23	$1.38	$1.92	$3.30	$256.70	$283.30
$277.50	$250.00	Oct 23	$2.33	$0.70	$3.03	$246.97	$280.53
$277.50	$255.00	Oct 23	$2.33	$0.93	$3.26	$251.74	$280.76
$277.50	$260.00	Oct 23	$2.33	$1.92	$4.25	$255.75	$281.75
$275.00	$250.00	Oct 23	$2.85	$0.70	$3.55	$246.45	$278.55
$275.00	$255.00	Oct 23	$2.85	$0.93	$3.78	$251.22	$278.78
$275.00	$260.00	Oct 23	$2.85	$1.92	$4.77	$255.23	$279.77
$280.00	$265.00	Oct 23	$1.38	$3.48	$4.86	$260.14	$284.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 32.33, avg credit $2.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	310/315	Nov 6	$4.85	$0.15	43%	32.33	$240.15	$314.85
240/245	305/310	Nov 6	$4.25	$0.75	41%	5.67	$240.75	$309.25
220/225	300/305	Nov 6	$3.80	$1.20	48%	3.17	$221.20	$303.80
240/245	315/320	Nov 6	$3.75	$1.25	47%	3.00	$241.25	$318.75
220/225	310/315	Nov 6	$3.10	$1.90	55%	1.63	$221.90	$313.10
225/230	300/305	Nov 6	$3.30	$1.70	46%	1.94	$226.70	$303.30
240/245	295/300	Oct 30	$3.50	$1.50	39%	2.33	$241.50	$298.50
235/238	295/300	Oct 30	$3.20	$1.80	44%	1.78	$234.30	$298.20
230/235	300/305	Nov 6	$3.10	$1.90	44%	1.63	$231.90	$303.10
222/228	295/300	Oct 30	$2.75	$2.25	51%	1.22	$224.75	$297.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 6	$0.55	$9.45	15%	17.18
$305.00	$307.50	$310.00	Oct 30	$0.05	$2.45	3%	49.00
$220.00	$230.00	$240.00	Nov 20	$0.55	$9.45	10%	17.18
$250.00	$255.00	$260.00	Oct 23	$0.40	$4.60	14%	11.50
$270.00	$272.50	$275.00	Oct 30	$0.10	$2.40	4%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.30	$9.70	10%	32.33
$265.00	$267.50	$270.00	Oct 23	$0.08	$2.42	15%	30.25
$285.00	$290.00	$295.00	Nov 27	$0.05	$4.95	5%	99.00
$255.00	$260.00	$265.00	Oct 23	$0.57	$4.43	23%	7.77
$295.00	$300.00	$305.00	Nov 27	$0.05	$4.95	4%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-4.05, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$315.00	1:2	Nov 13	-$4.05	$15.95
$230.00	$250.00	1:2	Oct 30	-$15.60	$4.40
$277.50	$280.00	1:2	Oct 23	-$0.43	$2.07
$282.50	$285.00	1:2	Oct 23	-$0.43	$2.07
$315.00	$317.50	1:2	Oct 23	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$260.00	1:2	Oct 23	-$0.36	$4.64
$255.00	$250.00	1:2	Oct 23	-$0.47	$4.53
$300.00	$275.00	1:2	Dec 4	-$13.95	$11.05
$230.00	$220.00	1:2	Nov 13	-$2.65	$7.35
$227.50	$222.50	1:2	Oct 30	-$1.85	$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 9.40%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Dec 4	$25.30	0.52	2.2%	9.40%	11.63%	1	--
$300.00	Dec 4	$16.00	0.39	11.5%	5.95%	17.47%	2	--
$290.00	Nov 27	$17.80	0.44	7.8%	6.62%	14.42%	6	--
$280.00	Nov 27	$21.60	0.49	4.1%	8.03%	12.11%	1	--
$295.00	Nov 27	$16.30	0.41	9.7%	6.06%	15.72%	1	--
$310.00	Dec 4	$12.40	0.35	15.2%	4.61%	19.85%	1	--
$300.00	Nov 27	$14.60	0.39	11.5%	5.43%	16.95%	2	5
$285.00	Nov 27	$19.30	0.46	5.9%	7.17%	13.12%	3	--
$295.00	Dec 4	$15.70	0.42	9.7%	5.84%	15.50%	1	--
$270.00	Nov 27	$26.00	0.55	0.4%	9.67%	10.03%	9	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 13,994

Total Puts 5,965

Put/Call Ratio 0.43

Net Difference 8,029

Prior's Put/Call Breakdown

Total Calls 14,447

Total Puts 3,066

Put/Call Ratio 0.21

Net Difference 11,381

Prior 7-Day Put/Call Summary

Total Calls 69,219

Total Puts 29,335

Average Put/Call Ratio 0.53

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