CLS - Options Database

CLS

CELESTICA INC

$314.52 -13.30%

(8/5 18:34) ◀

Thursday, August 6, 2026 (9:35am)

▶ (8/6 09:40)

◀ 8/6 09:35 ▶

Option Volume

Detail

ℹ

Current (08/06 9:35am) 985

Calls: 315 (32%)

Puts: 670 (68%)

Prior (07/28) 1,151

Calls: 595 (52%)

Puts: 556 (48%)

Current vs Prior -14.42%

Calls: -47.06% (Calls)

Puts: +20.50% (Puts)

Prior 7-Day Total 58,588

Calls: 38,633 (66%)

Puts: 19,955 (34%)

Prior 7-Day Average 8,369

Calls: 5,519 (66%)

Puts: 2,850 (34%)

Current vs Prior 7-Day Avg -88.23%

Calls: -94.29%

Puts: -76.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/06 9:35am) $2.15M

Calls: $619.7K (29%)

Puts: $1.53M (71%)

Prior (07/28) $1.24M

Calls: $860.2K (69%)

Puts: $381.4K (31%)

Current vs Prior +73.17%

Calls: -27.96%

Puts: +301.25%

Prior 7-Day Total $90.47M

Calls: $69.34M (77%)

Puts: $21.14M (23%)

Prior 7-Day Average $12.92M

Calls: $9.91M (77%)

Puts: $3.02M (23%)

Current vs Prior 7-Day Avg -83.36%

Calls: -93.74%

Puts: -49.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:35am) 2.13

Prior (07/28) 0.93

Current vs Prior +127.62%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +254.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/06 9:35am) 119,123

Calls: 74,835 (63%)

Puts: 44,288 (37%)

Prior (07/28) 122,123

Calls: 79,405 (65%)

Puts: 42,718 (35%)

Current vs Prior -2.46%

Prior 7-Day Total 811,903

Calls: 513,463 (63%)

Puts: 298,440 (37%)

Prior 7-Day Average 115,986

Calls: 73,351 (63%)

Puts: 42,634 (37%)

Current vs Prior 7-Day Avg +2.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 5.56% | 9.59%13.35% | 23.05%

Prior 13.58% | 16.25%19.95% | 27.82%

Current vs Prior -59.03% | -41.00%-33.05% | -17.13%

Prior 7-Day Avg 8.81% | 13.61%17.49% | 26.02%

Current vs 7-Day Avg -36.86% | -29.56%-23.64% | -11.40%

Prior 7-Day Eod 13.58% | 16.25%13.41% | 23.29%

Current vs 7-Day Eod -59.03% | -41.00%-0.43% | -1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.19% | 40.77%

Calls: 12.05% | 39.73%

Puts: 44.32% | 41.80%

Prior 20.15% | 14.73%

Calls: 16.30% | 17.14%

Puts: 24.00% | 12.33%

Current vs Prior +39.90% | +176.78%

Prior 7-Day Avg 47.41% | 13.09%

Calls: 44.16% | 13.65%

Puts: 50.66% | 12.53%

Current vs 7-Day Avg -40.54% | +211.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.53M). Elevated premium activity with dollar volume up 73% vs prior. Extreme bearish P/C ratio of 2.13 - heavy put buying. P/C ratio rising 128% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 7 of results (avg 8.8%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	63.00	69.00	$66.00	9.1%	--	0.79	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 7	54.10	58.60	$56.35	8.0%	--	0.90	48
$360.00	Sep 18	61.10	66.20	$63.65	8.0%	1	0.64	115
$370.00	Sep 18	68.50	74.40	$71.45	8.3%	--	0.68	79
$375.00	Aug 28	64.00	70.10	$67.05	9.1%	1	0.81	27
$370.00	Aug 21	58.00	63.80	$60.90	9.5%	--	0.83	86

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. 107 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	55.40	62.00	$58.70	11.2%	--	1.00	46
$280.00	Aug 7	31.30	37.20	$34.25	17.2%	--	0.98	19
$260.00	Aug 21	53.90	60.40	$57.15	11.4%	--	0.89	27
$290.00	Aug 7	21.70	27.50	$24.60	23.6%	--	0.87	11
$282.50	Aug 7	28.90	35.90	$32.40	21.6%	--	0.86	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Aug 7	46.30	52.00	$49.15	11.6%	--	0.92	15
$350.00	Aug 7	34.00	38.60	$36.30	12.7%	1	0.92	63
$360.00	Aug 7	44.00	49.50	$46.75	11.8%	--	0.92	43
$370.00	Aug 7	54.10	58.60	$56.35	8.0%	--	0.90	48
$340.00	Aug 7	24.50	30.90	$27.70	23.1%	201	0.88	309

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 675, top 201)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 7	5.00	9.10	$7.05	58.2%	45	0.47	303
$365.00	Aug 7	0.05	3.10	$1.58	193.0%	20	0.13	111
$330.00	Sep 18	26.70	30.00	$28.35	11.6%	19	0.48	107
$340.00	Aug 7	0.50	1.90	$1.20	116.7%	8	0.12	245
$367.50	Aug 7	0.05	2.00	$1.02	191.2%	5	0.07	485

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 7	24.50	30.90	$27.70	23.1%	201	0.88	309
$295.00	Aug 7	1.30	2.95	$2.13	77.5%	100	0.18	130
$320.00	Sep 18	35.00	38.80	$36.90	10.3%	31	0.48	216
$320.00	Aug 7	9.80	14.80	$12.30	40.7%	22	0.62	112
$325.00	Aug 7	13.20	18.20	$15.70	31.8%	20	0.68	163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 77.7%, max 187.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Aug 7	Aug 28	216.4%	75.3%	187.2%	20	137
$370.00	Aug 7	Sep 18	205.1%	79.8%	157.1%	2	2.5K
$375.00	Aug 7	Sep 4	185.0%	79.6%	132.4%	1	242
$355.00	Aug 7	Aug 28	173.6%	75.4%	130.2%	1	429
$352.50	Aug 7	Aug 14	169.4%	74.2%	128.2%	--	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Aug 7	Aug 28	216.4%	75.3%	187.2%	--	29
$255.00	Aug 7	Sep 11	210.8%	81.5%	158.6%	--	97
$370.00	Aug 7	Sep 18	205.1%	79.8%	157.1%	--	127
$260.00	Aug 7	Sep 18	198.2%	79.9%	148.0%	18	761
$287.50	Aug 7	Aug 14	158.6%	69.5%	128.3%	--	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 24.00, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$362.50	Aug 7	$0.10	$2.40	$0.10	24.00	$360.10
$365.00	$367.50	Aug 14	$0.10	$2.40	$0.10	24.00	$365.10
$370.00	$375.00	Aug 28	$0.30	$4.70	$0.30	15.67	$370.30
$342.50	$345.00	Aug 7	$0.23	$2.27	$0.23	9.87	$342.73
$365.00	$370.00	Aug 21	$0.55	$4.45	$0.55	8.09	$365.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$290.00	Aug 14	$0.25	$4.75	$0.25	19.00	$294.75
$287.50	$285.00	Aug 14	$0.15	$2.35	$0.15	15.67	$287.35
$275.00	$270.00	Aug 14	$0.32	$4.68	$0.32	14.63	$274.68
$265.00	$260.00	Aug 14	$0.43	$4.57	$0.43	10.63	$264.57
$260.00	$255.00	Aug 14	$0.55	$4.45	$0.55	8.09	$259.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 44.45, avg 1.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$280.00	Aug 7	$24.45	$24.45	$0.55	44.45	$279.45
$292.50	$295.00	Aug 7	$2.35	$2.35	$0.15	15.67	$294.85
$300.00	$302.50	Aug 7	$2.15	$2.15	$0.35	6.14	$302.15
$295.00	$300.00	Aug 7	$4.20	$4.20	$0.80	5.25	$299.20
$260.00	$270.00	Aug 21	$8.25	$8.25	$1.75	4.71	$268.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Aug 7	$2.40	$2.40	$0.10	24.00	$360.10
$342.50	$340.00	Aug 7	$2.35	$2.35	$0.15	15.67	$340.15
$370.00	$365.00	Aug 21	$4.70	$4.70	$0.30	15.67	$365.30
$370.00	$365.00	Aug 14	$4.65	$4.65	$0.35	13.29	$365.35
$350.00	$347.50	Aug 7	$2.30	$2.30	$0.20	11.50	$347.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $4.47, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Aug 7	Aug 14	$0.15	185.0%	75.8%
$355.00	Aug 7	Aug 14	$0.40	173.6%	73.0%
$352.50	Aug 7	Aug 14	$0.80	169.4%	74.2%
$345.00	Aug 7	Aug 14	$0.95	157.9%	70.4%
$370.00	Aug 7	Aug 14	$1.40	205.1%	96.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Aug 7	Aug 14	$0.30	161.9%	91.4%
$287.50	Aug 7	Aug 14	$0.88	158.6%	69.5%
$365.00	Aug 7	Aug 14	$0.90	216.4%	91.6%
$370.00	Aug 7	Aug 14	$1.00	205.1%	96.4%
$255.00	Aug 7	Aug 14	$1.15	210.8%	102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 5.09% of stock, avg 14.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Aug 7	$8.25	$7.75	$16.00	$296.50	$328.50	5.09%
$315.00	Aug 7	$7.05	$9.25	$16.30	$298.70	$331.30	5.18%
$310.00	Aug 7	$9.60	$7.10	$16.70	$293.30	$326.70	5.31%
$305.00	Aug 7	$12.70	$4.75	$17.45	$287.55	$322.45	5.55%
$320.00	Aug 7	$5.35	$12.30	$17.65	$302.35	$337.65	5.61%
$302.50	Aug 7	$14.00	$4.30	$18.30	$284.20	$320.80	5.82%
$300.00	Aug 7	$16.15	$3.68	$19.83	$280.17	$319.83	6.30%
$325.00	Aug 7	$4.53	$15.70	$20.23	$304.77	$345.23	6.43%
$327.50	Aug 7	$4.08	$17.60	$21.68	$305.82	$349.18	6.89%
$330.00	Aug 7	$2.95	$19.15	$22.10	$307.90	$352.10	7.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.20% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$300.00	Aug 7	$3.25	$3.68	$6.93	$293.07	$339.43
$332.50	$302.50	Aug 7	$3.25	$4.30	$7.55	$294.95	$340.05
$327.50	$300.00	Aug 7	$4.08	$3.68	$7.76	$292.24	$335.26
$332.50	$305.00	Aug 7	$3.25	$4.75	$8.00	$297.00	$340.50
$325.00	$300.00	Aug 7	$4.53	$3.68	$8.21	$291.79	$333.21
$327.50	$302.50	Aug 7	$4.08	$4.30	$8.38	$294.12	$335.88
$325.00	$302.50	Aug 7	$4.53	$4.30	$8.83	$293.67	$333.83
$327.50	$305.00	Aug 7	$4.08	$4.75	$8.83	$296.17	$336.33
$320.00	$300.00	Aug 7	$5.35	$3.68	$9.03	$290.97	$329.03
$325.00	$305.00	Aug 7	$4.53	$4.75	$9.28	$295.72	$334.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 32.33, avg credit $4.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	315/320	Aug 14	$4.85	$0.15	32.33	$300.15	$319.85
280/290	300/310	Sep 18	$9.60	$0.40	24.00	$280.40	$309.60
305/310	315/320	Aug 14	$4.75	$0.25	19.00	$305.25	$319.75
305/310	350/355	Aug 28	$4.75	$0.25	19.00	$305.25	$354.75
270/275	340/345	Sep 4	$4.75	$0.25	19.00	$270.25	$344.75
295/300	340/345	Sep 4	$4.75	$0.25	19.00	$295.25	$344.75
270/280	290/300	Sep 18	$9.50	$0.50	19.00	$270.50	$299.50
270/272	320/322	Aug 21	$2.35	$0.15	15.67	$270.15	$322.35
282/285	320/322	Aug 21	$2.35	$0.15	15.67	$282.65	$322.35
305/310	325/330	Aug 28	$4.70	$0.30	15.67	$305.30	$329.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$360.00	$370.00	Sep 18	$0.05	$9.95	199.00
$355.00	$360.00	$365.00	Aug 28	$0.05	$4.95	99.00
$330.00	$340.00	$350.00	Sep 18	$0.20	$9.80	49.00
$310.00	$312.50	$315.00	Aug 21	$0.10	$2.40	24.00
$332.50	$335.00	$337.50	Aug 21	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Sep 18	$0.05	$9.95	199.00
$280.00	$290.00	$300.00	Sep 18	$0.10	$9.90	99.00
$285.00	$290.00	$295.00	Sep 4	$0.10	$4.90	49.00
$300.00	$310.00	$320.00	Sep 18	$0.20	$9.80	49.00
$255.00	$260.00	$265.00	Aug 21	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-8.25, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$340.00	1:2	Sep 11	-$8.25	$21.75
$255.00	$280.00	1:2	Aug 7	-$9.80	$15.20
$360.00	$375.00	1:2	Sep 4	-$5.60	$9.40
$330.00	$340.00	1:2	Aug 14	-$2.25	$7.75
$280.00	$300.00	1:2	Aug 21	-$13.60	$6.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$320.00	1:2	Sep 11	-$15.20	$14.80
$270.00	$260.00	1:2	Aug 28	-$2.95	$7.05
$260.00	$255.00	1:2	Aug 7	-$0.67	$4.33
$260.00	$255.00	1:2	Aug 21	-$1.08	$3.92
$270.00	$265.00	1:2	Aug 7	-$1.22	$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.00%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Sep 18	$28.30	0.52	1.7%	9.00%	10.74%	2	190
$330.00	Sep 18	$26.70	0.48	4.9%	8.49%	13.41%	19	107
$340.00	Sep 18	$22.50	0.43	8.1%	7.15%	15.25%	--	167
$340.00	Sep 11	$17.90	0.42	8.1%	5.69%	13.79%	--	26
$350.00	Sep 18	$17.90	0.39	11.3%	5.69%	16.97%	--	227
$315.00	Aug 21	$16.90	0.51	0.1%	5.37%	5.53%	--	970
$325.00	Aug 28	$16.30	0.46	3.3%	5.18%	8.51%	--	12
$320.00	Aug 21	$16.00	0.48	1.7%	5.09%	6.83%	--	263
$345.00	Sep 11	$15.80	0.39	9.7%	5.02%	14.71%	--	25
$360.00	Sep 18	$15.40	0.35	14.5%	4.90%	19.36%	--	668

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 315

Total Puts 670

Put/Call Ratio 2.13

Net Difference -355

Prior's Put/Call Breakdown

Total Calls 595

Total Puts 556

Put/Call Ratio 0.93

Net Difference 39

Prior 7-Day Put/Call Summary

Total Calls 38,633

Total Puts 19,955

Average Put/Call Ratio 0.60

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