CLS - Options Database

CLS

CELESTICA INC

$315.59 -13.00%

(8/6 09:40) ◀

Thursday, August 6, 2026 (9:45am)

▶ (8/6 09:50)

◀ 8/6 09:45 ▶

Option Volume

Detail

ℹ

Current (08/06 9:45am) 3,272

Calls: 1,989 (61%)

Puts: 1,283 (39%)

Prior (07/28) 3,525

Calls: 2,100 (60%)

Puts: 1,425 (40%)

Current vs Prior -7.18%

Calls: -5.29% (Calls)

Puts: -9.96% (Puts)

Prior 7-Day Total 43,963

Calls: 29,348 (67%)

Puts: 14,615 (33%)

Prior 7-Day Average 8,792

Calls: 4,192 (67%)

Puts: 2,087 (33%)

Current vs Prior 7-Day Avg -62.79%

Calls: -52.56%

Puts: -38.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:45am) $5.50M

Calls: $3.13M (57%)

Puts: $2.37M (43%)

Prior (07/28) $4.10M

Calls: $3.13M (76%)

Puts: $970.1K (24%)

Current vs Prior +34.16%

Calls: +0.14%

Puts: +143.90%

Prior 7-Day Total $75.78M

Calls: $56.79M (75%)

Puts: $18.99M (25%)

Prior 7-Day Average $15.16M

Calls: $8.11M (75%)

Puts: $2.71M (25%)

Current vs Prior 7-Day Avg -63.71%

Calls: -61.37%

Puts: -12.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:45am) 0.65

Prior (07/28) 0.68

Current vs Prior -4.94%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -27.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 9:45am) 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 561,657

Calls: 345,513 (62%)

Puts: 216,144 (38%)

Prior 7-Day Average 112,331

Calls: 69,102 (62%)

Puts: 43,228 (38%)

Current vs Prior 7-Day Avg +6.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.93% | 9.59%13.31% | 23.48%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -36.28% | -26.46%-23.55% | -8.37%

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

Current vs 7-Day Avg -27.96% | -33.16%-28.74% | -12.13%

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

Current vs 7-Day Eod -36.28% | -26.46%-0.77% | +0.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.07% | 40.33%

Calls: 22.49% | 33.33%

Puts: 53.66% | 47.32%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +20.90% | +42.51%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg -9.58% | +122.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. 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 BULLISH

Prior BULLISH

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
09:45	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 21 of results (avg 8.5%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	64.30	69.70	$67.00	8.1%	--	0.79	29
$280.00	Sep 18	51.80	56.20	$54.00	8.1%	2	0.71	60
$320.00	Aug 21	18.00	19.60	$18.80	8.5%	1	0.49	263
$290.00	Sep 18	46.00	50.10	$48.05	8.5%	--	0.67	24
$260.00	Aug 21	55.30	60.80	$58.05	9.5%	--	0.89	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	13.50	14.40	$13.95	6.5%	7	0.24	689
$375.00	Aug 28	63.10	67.60	$65.35	6.9%	1	0.79	27
$360.00	Sep 18	59.60	64.00	$61.80	7.1%	4	0.64	115
$365.00	Aug 28	55.20	59.40	$57.30	7.3%	--	0.76	14
$370.00	Sep 18	66.80	71.90	$69.35	7.4%	--	0.68	79

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. 108 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	57.00	62.90	$59.95	9.8%	--	0.95	46
$280.00	Aug 7	32.60	38.80	$35.70	17.4%	--	0.94	19
$260.00	Aug 21	55.30	60.80	$58.05	9.5%	--	0.89	27
$290.00	Aug 7	23.10	29.20	$26.15	23.3%	--	0.88	11
$282.50	Aug 7	30.20	36.80	$33.50	19.7%	--	0.85	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 7	47.00	53.20	$50.10	12.4%	--	1.00	15
$370.00	Aug 7	52.60	58.30	$55.45	10.3%	2	1.00	48
$360.00	Aug 7	42.70	48.40	$45.55	12.5%	--	0.94	43
$355.00	Aug 7	37.30	42.30	$39.80	12.6%	--	0.94	58
$367.50	Aug 7	49.70	53.50	$51.60	7.4%	2	0.94	4

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 2.3K, top 502)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 21	14.80	17.30	$16.05	15.6%	502	0.45	302
$325.00	Aug 7	3.50	5.00	$4.25	35.3%	405	0.34	495
$315.00	Aug 7	7.50	9.40	$8.45	22.5%	60	0.53	303
$320.00	Aug 7	4.70	7.00	$5.85	39.3%	36	0.43	40
$365.00	Aug 7	0.05	0.50	$0.28	160.7%	25	0.03	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 7	23.50	29.50	$26.50	22.6%	203	0.85	309
$295.00	Aug 7	1.20	2.35	$1.78	64.6%	105	0.15	130
$280.00	Aug 28	8.90	10.10	$9.50	12.6%	53	0.24	88
$275.00	Aug 14	1.65	2.70	$2.17	48.4%	45	0.11	830
$290.00	Aug 14	3.90	6.00	$4.95	42.4%	37	0.22	63

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 65.0%, max 180.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Aug 7	Aug 14	208.1%	74.7%	178.4%	1	51
$352.50	Aug 7	Aug 14	156.3%	69.2%	125.8%	--	70
$347.50	Aug 7	Aug 14	152.6%	72.9%	109.3%	8	187
$367.50	Aug 7	Aug 14	143.8%	79.3%	81.3%	12	1.0K
$302.50	Aug 7	Aug 14	118.5%	68.9%	72.0%	--	687

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Aug 7	Sep 11	227.8%	81.1%	180.9%	5	97
$260.00	Aug 7	Sep 18	207.0%	79.3%	161.1%	29	761
$287.50	Aug 7	Aug 14	164.3%	66.0%	149.0%	1	63
$265.00	Aug 7	Sep 11	181.2%	77.2%	134.7%	2	47
$282.50	Aug 7	Aug 21	188.5%	83.5%	125.9%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 49.00, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$360.00	Aug 28	$0.10	$4.90	$0.10	49.00	$355.10
$355.00	$357.50	Aug 7	$0.10	$2.40	$0.10	24.00	$355.10
$370.00	$375.00	Aug 28	$0.25	$4.75	$0.25	19.00	$370.25
$370.00	$372.50	Aug 7	$0.13	$2.37	$0.13	18.23	$370.13
$325.00	$327.50	Aug 7	$0.15	$2.35	$0.15	15.67	$325.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Aug 21	$0.15	$4.85	$0.15	32.33	$259.85
$270.00	$265.00	Sep 4	$0.15	$4.85	$0.15	32.33	$269.85
$285.00	$280.00	Aug 14	$0.28	$4.72	$0.28	16.86	$284.72
$270.00	$265.00	Aug 14	$0.43	$4.57	$0.43	10.63	$269.57
$280.00	$275.00	Aug 14	$0.48	$4.52	$0.48	9.42	$279.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 32.33, avg 1.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$280.00	Aug 7	$24.25	$24.25	$0.75	32.33	$279.25
$292.50	$295.00	Aug 7	$2.40	$2.40	$0.10	24.00	$294.90
$282.50	$287.50	Aug 7	$4.70	$4.70	$0.30	15.67	$287.20
$295.00	$300.00	Aug 7	$4.60	$4.60	$0.40	11.50	$299.60
$305.00	$310.00	Aug 7	$4.55	$4.55	$0.45	10.11	$309.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$342.50	$340.00	Aug 7	$2.35	$2.35	$0.15	15.67	$340.15
$315.00	$312.50	Aug 14	$2.30	$2.30	$0.20	11.50	$312.70
$370.00	$365.00	Aug 21	$4.55	$4.55	$0.45	10.11	$365.45
$365.00	$360.00	Aug 14	$4.50	$4.50	$0.50	9.00	$360.50
$370.00	$365.00	Aug 14	$4.50	$4.50	$0.50	9.00	$365.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $4.42, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Aug 7	Aug 14	$0.65	156.3%	69.2%
$375.00	Aug 7	Aug 14	$1.10	117.2%	77.9%
$347.50	Aug 7	Aug 14	$1.38	152.6%	72.9%
$365.00	Aug 7	Aug 14	$1.40	128.4%	75.1%
$367.50	Aug 7	Aug 14	$1.40	143.8%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Aug 7	Aug 14	$0.32	207.0%	85.9%
$265.00	Aug 7	Aug 14	$0.40	181.2%	78.2%
$287.50	Aug 7	Aug 14	$0.40	164.3%	66.0%
$370.00	Aug 7	Aug 14	$0.55	128.8%	82.9%
$275.00	Aug 7	Aug 14	$1.07	168.9%	78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 4.91% of stock, avg 14.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Aug 7	$9.80	$5.70	$15.50	$294.50	$325.50	4.91%
$315.00	Aug 7	$8.45	$7.60	$16.05	$298.95	$331.05	5.09%
$312.50	Aug 7	$9.30	$6.90	$16.20	$296.30	$328.70	5.13%
$320.00	Aug 7	$5.85	$11.35	$17.20	$302.80	$337.20	5.45%
$325.00	Aug 7	$4.25	$13.95	$18.20	$306.80	$343.20	5.77%
$305.00	Aug 7	$14.35	$3.95	$18.30	$286.70	$323.30	5.80%
$302.50	Aug 7	$16.10	$3.55	$19.65	$282.85	$322.15	6.23%
$300.00	Aug 7	$17.20	$2.60	$19.80	$280.20	$319.80	6.27%
$327.50	Aug 7	$4.10	$16.50	$20.60	$306.90	$348.10	6.53%
$330.00	Aug 7	$2.80	$18.35	$21.15	$308.85	$351.15	6.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.01% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$302.50	Aug 7	$2.80	$3.55	$6.35	$296.15	$336.35
$330.00	$305.00	Aug 7	$2.80	$3.95	$6.75	$298.25	$336.75
$332.50	$302.50	Aug 7	$3.25	$3.55	$6.80	$295.70	$339.30
$332.50	$305.00	Aug 7	$3.25	$3.95	$7.20	$297.80	$339.70
$327.50	$302.50	Aug 7	$4.10	$3.55	$7.65	$294.85	$335.15
$325.00	$302.50	Aug 7	$4.25	$3.55	$7.80	$294.70	$332.80
$327.50	$305.00	Aug 7	$4.10	$3.95	$8.05	$296.95	$335.55
$325.00	$305.00	Aug 7	$4.25	$3.95	$8.20	$296.80	$333.20
$330.00	$310.00	Aug 7	$2.80	$5.70	$8.50	$301.50	$338.50
$332.50	$310.00	Aug 7	$3.25	$5.70	$8.95	$301.05	$341.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 49.00, avg credit $4.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/280	290/300	Sep 18	$9.80	$0.20	49.00	$270.20	$299.80
290/300	320/330	Sep 18	$9.75	$0.25	39.00	$290.25	$329.75
290/295	325/330	Aug 21	$4.85	$0.15	32.33	$290.15	$329.85
300/310	320/330	Sep 18	$9.70	$0.30	32.33	$300.30	$329.70
298/300	320/325	Aug 14	$4.80	$0.20	24.00	$295.20	$324.80
280/282	312/315	Aug 21	$2.40	$0.10	24.00	$280.10	$314.90
290/295	320/322	Aug 21	$4.80	$0.20	24.00	$290.20	$324.80
290/300	310/320	Sep 18	$9.55	$0.45	21.22	$290.45	$319.55
320/330	350/360	Sep 18	$9.55	$0.45	21.22	$320.45	$359.55
275/280	295/300	Aug 28	$4.75	$0.25	19.00	$275.25	$299.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$290.00	$300.00	Sep 18	$0.10	$9.90	99.00
$270.00	$280.00	$290.00	Sep 18	$0.20	$9.80	49.00
$340.00	$345.00	$350.00	Sep 4	$0.20	$4.80	24.00
$300.00	$310.00	$320.00	Sep 18	$0.45	$9.55	21.22
$367.50	$370.00	$372.50	Aug 7	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$292.50	$295.00	$297.50	Aug 14	$0.05	$2.45	49.00
$265.00	$270.00	$275.00	Aug 28	$0.10	$4.90	49.00
$310.00	$320.00	$330.00	Sep 18	$0.20	$9.80	49.00
$350.00	$355.00	$360.00	Aug 28	$0.20	$4.80	24.00
$330.00	$340.00	$350.00	Sep 18	$0.45	$9.55	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. 60 found (best net $-9.15, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$340.00	1:2	Sep 11	-$9.15	$20.85
$255.00	$280.00	1:2	Aug 7	-$11.45	$13.55
$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	-$2.00	$8.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$320.00	1:2	Sep 11	-$14.70	$15.30
$270.00	$265.00	1:2	Aug 14	-$0.62	$4.38
$275.00	$270.00	1:2	Aug 14	-$0.79	$4.21
$260.00	$255.00	1:2	Aug 7	-$0.97	$4.03
$270.00	$265.00	1:2	Aug 7	-$1.08	$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 9.82%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Sep 18	$31.00	0.53	1.4%	9.82%	11.22%	2	190
$330.00	Sep 18	$25.60	0.48	4.6%	8.11%	12.68%	23	107
$340.00	Sep 18	$22.00	0.44	7.7%	6.97%	14.71%	--	167
$350.00	Sep 18	$20.20	0.40	10.9%	6.40%	17.30%	4	227
$320.00	Aug 21	$18.00	0.49	1.4%	5.70%	7.10%	1	263
$340.00	Sep 11	$18.00	0.42	7.7%	5.70%	13.44%	--	26
$345.00	Sep 11	$17.20	0.40	9.3%	5.45%	14.77%	--	25
$325.00	Aug 28	$16.30	0.47	3.0%	5.16%	8.15%	--	12
$360.00	Sep 18	$15.40	0.35	14.1%	4.88%	18.95%	--	668
$340.00	Sep 4	$15.20	0.40	7.7%	4.82%	12.55%	--	17

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 1,989

Total Puts 1,283

Put/Call Ratio 0.65

Net Difference 706

Prior's Put/Call Breakdown

Total Calls 2,100

Total Puts 1,425

Put/Call Ratio 0.68

Net Difference 675

Prior 7-Day Put/Call Summary

Total Calls 29,348

Total Puts 14,615

Average Put/Call Ratio 0.89

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