CLS - Options Database

CLS

CELESTICA INC

$312.94 -13.73%

(8/6 09:35) ◀

Thursday, August 6, 2026 (9:40am)

▶ (8/6 09:45)

◀ 8/6 09:40 ▶

Option Volume

Detail

ℹ

Current (08/06 9:40am) 2,343

Calls: 1,322 (56%)

Puts: 1,021 (44%)

Prior (07/28) 2,663

Calls: 1,540 (58%)

Puts: 1,123 (42%)

Current vs Prior -12.02%

Calls: -14.16% (Calls)

Puts: -9.08% (Puts)

Prior 7-Day Total 41,620

Calls: 28,026 (67%)

Puts: 13,594 (33%)

Prior 7-Day Average 10,405

Calls: 4,003 (67%)

Puts: 1,942 (33%)

Current vs Prior 7-Day Avg -77.48%

Calls: -66.98%

Puts: -47.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:40am) $4.24M

Calls: $2.26M (53%)

Puts: $1.99M (47%)

Prior (07/28) $2.70M

Calls: $1.87M (69%)

Puts: $833.8K (31%)

Current vs Prior +57.14%

Calls: +20.82%

Puts: +138.45%

Prior 7-Day Total $71.54M

Calls: $54.54M (76%)

Puts: $17.00M (24%)

Prior 7-Day Average $17.89M

Calls: $7.79M (76%)

Puts: $2.43M (24%)

Current vs Prior 7-Day Avg -76.27%

Calls: -71.05%

Puts: -18.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:40am) 0.77

Prior (07/28) 0.73

Current vs Prior +5.91%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -16.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 9:40am) 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 442,534

Calls: 270,678 (61%)

Puts: 171,856 (39%)

Prior 7-Day Average 110,633

Calls: 67,669 (61%)

Puts: 42,964 (39%)

Current vs Prior 7-Day Avg +7.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.45% | 9.83%13.45% | 23.45%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -41.41% | -24.61%-22.72% | -8.47%

Prior 7-Day Avg 8.23% | 14.34%18.68% | 26.72%

Current vs 7-Day Avg -33.76% | -31.48%-27.97% | -12.22%

Prior 7-Day Eod 9.30% | 13.03%13.41% | 23.29%

Current vs 7-Day Eod -41.41% | -24.61%+0.31% | +0.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.24% | 36.22%

Calls: 46.58% | 38.91%

Puts: 35.90% | 33.54%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +30.96% | +27.99%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg -2.05% | +99.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 57% vs prior. Call-heavy open interest (74,835 calls vs 44,288 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 NEUTRAL

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
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 11 of results (avg 9.1%, best 7.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	52.70	57.50	$55.10	8.7%	--	0.89	27
$260.00	Sep 18	62.70	68.90	$65.80	9.4%	--	0.80	29
$255.00	Aug 7	54.40	59.80	$57.10	9.5%	--	1.00	46
$270.00	Sep 18	55.50	61.20	$58.35	9.8%	20	0.75	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	61.20	66.00	$63.60	7.5%	3	0.65	115
$360.00	Aug 21	51.20	55.70	$53.45	8.4%	3	0.78	237
$375.00	Aug 28	65.80	71.70	$68.75	8.6%	1	0.80	27
$370.00	Sep 18	67.80	74.40	$71.10	9.3%	--	0.68	79
$350.00	Sep 11	51.90	57.00	$54.45	9.4%	--	0.63	15

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. 109 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	54.40	59.80	$57.10	9.5%	--	1.00	46
$280.00	Aug 7	29.80	35.80	$32.80	18.3%	--	0.94	19
$260.00	Aug 21	52.70	57.50	$55.10	8.7%	--	0.89	27
$290.00	Aug 7	20.80	25.90	$23.35	21.8%	--	0.88	11
$282.50	Aug 7	27.70	33.50	$30.60	19.0%	--	0.84	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 7	54.80	61.60	$58.20	11.7%	2	0.98	48
$360.00	Aug 7	44.90	51.70	$48.30	14.1%	--	0.97	43
$365.00	Aug 7	50.10	56.00	$53.05	11.1%	--	0.97	15
$355.00	Aug 7	40.00	46.40	$43.20	14.8%	--	0.96	58
$350.00	Aug 7	35.20	41.50	$38.35	16.4%	1	0.94	63

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 1.7K, top 502)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 21	13.40	15.90	$14.65	17.1%	502	0.44	302
$325.00	Aug 7	2.20	5.00	$3.60	77.8%	100	0.28	495
$315.00	Aug 7	5.60	7.70	$6.65	31.6%	55	0.44	303
$365.00	Aug 7	0.05	0.50	$0.28	160.7%	25	0.03	111
$330.00	Sep 18	25.50	29.80	$27.65	15.6%	23	0.48	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 7	25.70	32.30	$29.00	22.8%	203	0.88	309
$295.00	Aug 7	1.40	3.00	$2.20	72.7%	103	0.19	130
$280.00	Aug 28	9.50	11.00	$10.25	14.6%	50	0.25	88
$320.00	Sep 18	35.40	39.80	$37.60	11.7%	32	0.48	216
$275.00	Aug 14	1.65	4.00	$2.83	83.0%	28	0.14	830

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 61.8%, max 144.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Aug 7	Aug 14	172.7%	73.3%	135.6%	--	70
$347.50	Aug 7	Aug 14	168.7%	78.9%	113.7%	1	187
$375.00	Aug 7	Sep 4	160.6%	78.3%	105.0%	3	242
$337.50	Aug 7	Aug 21	149.0%	79.7%	87.0%	1	181
$327.50	Aug 7	Aug 14	136.4%	73.4%	85.8%	1	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Aug 7	Sep 18	194.4%	79.7%	144.0%	28	761
$352.50	Aug 7	Aug 14	172.7%	73.3%	135.6%	--	29
$287.50	Aug 7	Aug 14	153.1%	69.8%	119.4%	--	63
$277.50	Aug 7	Aug 21	173.8%	81.8%	112.5%	1	254
$282.50	Aug 7	Aug 21	171.9%	81.5%	110.9%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 24.00, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$327.50	$330.00	Aug 14	$0.10	$2.40	$0.10	24.00	$327.60
$355.00	$357.50	Aug 7	$0.13	$2.37	$0.13	18.23	$355.13
$365.00	$370.00	Aug 21	$0.55	$4.45	$0.55	8.09	$365.55
$367.50	$370.00	Aug 7	$0.28	$2.22	$0.28	7.93	$367.78
$370.00	$375.00	Aug 21	$0.65	$4.35	$0.65	6.69	$370.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Aug 21	$0.24	$4.76	$0.24	19.83	$259.76
$287.50	$285.00	Aug 14	$0.15	$2.35	$0.15	15.67	$287.35
$275.00	$270.00	Aug 14	$0.35	$4.65	$0.35	13.29	$274.65
$265.00	$260.00	Aug 28	$0.40	$4.60	$0.40	11.50	$264.60
$285.00	$280.00	Aug 28	$0.50	$4.50	$0.50	9.00	$284.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 34.71, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$280.00	Aug 7	$24.30	$24.30	$0.70	34.71	$279.30
$310.00	$312.50	Aug 7	$2.40	$2.40	$0.10	24.00	$312.40
$280.00	$282.50	Aug 7	$2.20	$2.20	$0.30	7.33	$282.20
$290.00	$292.50	Aug 7	$2.15	$2.15	$0.35	6.14	$292.15
$260.00	$270.00	Aug 21	$8.50	$8.50	$1.50	5.67	$268.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$365.00	Aug 28	$9.55	$9.55	$0.45	21.22	$365.45
$332.50	$330.00	Aug 7	$2.30	$2.30	$0.20	11.50	$330.20
$335.00	$332.50	Aug 7	$2.30	$2.30	$0.20	11.50	$332.70
$337.50	$335.00	Aug 7	$2.30	$2.30	$0.20	11.50	$335.20
$365.00	$360.00	Aug 14	$4.55	$4.55	$0.45	10.11	$360.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $4.61, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Aug 7	Aug 14	$0.83	172.7%	73.3%
$375.00	Aug 7	Aug 14	$0.90	160.6%	79.8%
$365.00	Aug 7	Aug 14	$1.47	139.4%	77.7%
$355.00	Aug 7	Aug 14	$1.85	125.9%	72.4%
$347.50	Aug 7	Aug 14	$1.88	168.7%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Aug 7	Aug 14	$0.17	194.4%	81.7%
$265.00	Aug 7	Aug 14	$0.37	169.0%	75.4%
$287.50	Aug 7	Aug 14	$0.88	153.1%	69.8%
$365.00	Aug 7	Aug 14	$1.10	139.4%	77.8%
$370.00	Aug 7	Aug 14	$1.10	136.1%	94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 5.10% of stock, avg 14.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Aug 7	$7.30	$8.65	$15.95	$296.55	$328.45	5.10%
$310.00	Aug 7	$9.70	$6.65	$16.35	$293.65	$326.35	5.22%
$315.00	Aug 7	$6.65	$9.75	$16.40	$298.60	$331.40	5.24%
$320.00	Aug 7	$4.55	$12.10	$16.65	$303.35	$336.65	5.32%
$305.00	Aug 7	$12.70	$4.75	$17.45	$287.55	$322.45	5.58%
$302.50	Aug 7	$13.85	$3.90	$17.75	$284.75	$320.25	5.67%
$300.00	Aug 7	$15.70	$3.58	$19.28	$280.72	$319.28	6.16%
$325.00	Aug 7	$3.60	$16.05	$19.65	$305.35	$344.65	6.28%
$295.00	Aug 7	$19.85	$2.20	$22.05	$272.95	$317.05	7.05%
$327.50	Aug 7	$4.10	$18.10	$22.20	$305.30	$349.70	7.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.01% of stock, avg 10.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$297.50	Aug 7	$3.60	$2.70	$6.30	$291.20	$331.30
$327.50	$297.50	Aug 7	$4.10	$2.70	$6.80	$290.70	$334.30
$325.00	$300.00	Aug 7	$3.60	$3.58	$7.18	$292.82	$332.18
$320.00	$297.50	Aug 7	$4.55	$2.70	$7.25	$290.25	$327.25
$325.00	$302.50	Aug 7	$3.60	$3.90	$7.50	$295.00	$332.50
$327.50	$300.00	Aug 7	$4.10	$3.58	$7.68	$292.32	$335.18
$327.50	$302.50	Aug 7	$4.10	$3.90	$8.00	$294.50	$335.50
$320.00	$300.00	Aug 7	$4.55	$3.58	$8.13	$291.87	$328.13
$325.00	$305.00	Aug 7	$3.60	$4.75	$8.35	$296.65	$333.35
$320.00	$302.50	Aug 7	$4.55	$3.90	$8.45	$294.05	$328.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 28.41, avg credit $4.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	295/300	Aug 7	$4.83	$0.17	28.41	$255.17	$299.83
295/298	300/302	Aug 7	$2.35	$0.15	15.67	$295.15	$302.35
310/320	350/360	Sep 18	$9.40	$0.60	15.67	$310.60	$359.40
260/270	290/300	Sep 18	$9.35	$0.65	14.38	$260.65	$299.35
275/280	310/315	Aug 28	$4.65	$0.35	13.29	$275.35	$314.65
330/340	350/360	Sep 18	$9.30	$0.70	13.29	$330.70	$359.30
288/290	325/328	Aug 14	$2.32	$0.18	12.89	$287.68	$327.32
260/270	280/290	Sep 18	$9.25	$0.75	12.33	$260.75	$289.25
310/320	340/350	Sep 18	$9.25	$0.75	12.33	$310.75	$349.25
265/270	295/300	Aug 14	$4.61	$0.39	11.82	$265.39	$299.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Aug 28	$0.05	$4.95	99.00
$290.00	$300.00	$310.00	Sep 18	$0.15	$9.85	65.67
$320.00	$330.00	$340.00	Sep 18	$0.20	$9.80	49.00
$300.00	$305.00	$310.00	Aug 28	$0.15	$4.85	32.33
$360.00	$365.00	$370.00	Aug 28	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$360.00	$370.00	Sep 18	$0.10	$9.90	99.00
$290.00	$300.00	$310.00	Sep 18	$0.15	$9.85	65.67
$322.50	$325.00	$327.50	Aug 7	$0.05	$2.45	49.00
$265.00	$270.00	$275.00	Aug 28	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Sep 11	$0.10	$4.90	49.00

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 $-9.35, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$340.00	1:2	Sep 11	-$9.35	$20.65
$255.00	$280.00	1:2	Aug 7	-$8.50	$16.50
$345.00	$365.00	1:2	Sep 11	-$8.90	$11.10
$360.00	$375.00	1:2	Sep 4	-$5.70	$9.30
$330.00	$340.00	1:2	Aug 14	-$2.65	$7.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$320.00	1:2	Sep 11	-$14.75	$15.25
$265.00	$260.00	1:2	Aug 14	-$0.98	$4.02
$270.00	$265.00	1:2	Aug 7	-$1.12	$3.88
$265.00	$260.00	1:2	Aug 21	-$1.49	$3.51
$270.00	$260.00	1:2	Sep 11	-$6.70	$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.08%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Sep 18	$28.40	0.53	2.3%	9.08%	11.33%	2	190
$330.00	Sep 18	$25.50	0.48	5.5%	8.15%	13.60%	23	107
$340.00	Sep 18	$22.00	0.44	8.7%	7.03%	15.68%	--	167
$315.00	Aug 28	$21.30	0.53	0.7%	6.81%	7.46%	2	1
$350.00	Sep 18	$19.00	0.40	11.8%	6.07%	17.91%	3	227
$340.00	Sep 11	$17.90	0.42	8.7%	5.72%	14.37%	--	26
$345.00	Sep 11	$17.20	0.40	10.2%	5.50%	15.74%	--	25
$315.00	Aug 21	$16.90	0.52	0.7%	5.40%	6.06%	--	970
$325.00	Aug 28	$16.30	0.46	3.9%	5.21%	9.06%	--	12
$320.00	Aug 21	$16.00	0.48	2.3%	5.11%	7.37%	--	263

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 1,322

Total Puts 1,021

Put/Call Ratio 0.77

Net Difference 301

Prior's Put/Call Breakdown

Total Calls 1,540

Total Puts 1,123

Put/Call Ratio 0.73

Net Difference 417

Prior 7-Day Put/Call Summary

Total Calls 28,026

Total Puts 13,594

Average Put/Call Ratio 0.92

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