CLS - Options Database

CLS

CELESTICA INC

$317.21 -12.56%

(8/6 09:45) ◀

Thursday, August 6, 2026 (9:50am)

▶ (8/6 09:55)

◀ 8/6 09:50 ▶

Option Volume

Detail

ℹ

Current (08/06 9:50am) 4,668

Calls: 3,073 (66%)

Puts: 1,595 (34%)

Prior (07/28) 5,392

Calls: 3,281 (61%)

Puts: 2,111 (39%)

Current vs Prior -13.43%

Calls: -6.34% (Calls)

Puts: -24.44% (Puts)

Prior 7-Day Total 47,235

Calls: 31,337 (66%)

Puts: 15,898 (34%)

Prior 7-Day Average 7,872

Calls: 4,476 (66%)

Puts: 2,271 (34%)

Current vs Prior 7-Day Avg -40.70%

Calls: -31.36%

Puts: -29.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:50am) $8.57M

Calls: $5.93M (69%)

Puts: $2.64M (31%)

Prior (07/28) $6.42M

Calls: $4.68M (73%)

Puts: $1.75M (27%)

Current vs Prior +33.36%

Calls: +26.82%

Puts: +50.86%

Prior 7-Day Total $81.28M

Calls: $59.93M (74%)

Puts: $21.36M (26%)

Prior 7-Day Average $13.55M

Calls: $8.56M (74%)

Puts: $3.05M (26%)

Current vs Prior 7-Day Avg -36.76%

Calls: -30.71%

Puts: -13.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:50am) 0.52

Prior (07/28) 0.64

Current vs Prior -19.33%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -39.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 9:50am) 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 680,780

Calls: 420,348 (62%)

Puts: 260,432 (38%)

Prior 7-Day Average 113,463

Calls: 70,058 (62%)

Puts: 43,405 (38%)

Current vs Prior 7-Day Avg +4.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.52% | 9.36%13.45% | 23.44%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -40.67% | -28.16%-22.77% | -8.53%

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

Current vs 7-Day Avg -32.93% | -34.71%-28.01% | -12.28%

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

Current vs 7-Day Eod -40.67% | -28.16%+0.26% | +0.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.98% | 31.02%

Calls: 36.78% | 27.24%

Puts: 43.18% | 34.81%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +26.96% | +9.61%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg -5.04% | +70.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.93M). Bullish P/C ratio of 0.52. 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
09:50	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 31 of results (avg 8.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	28.40	29.30	$28.85	3.1%	742	0.49	107
$270.00	Sep 18	59.40	63.60	$61.50	6.8%	40	0.76	19
$260.00	Sep 18	65.20	70.90	$68.05	8.4%	--	0.80	29
$280.00	Sep 18	52.00	56.70	$54.35	8.6%	2	0.72	60
$320.00	Sep 18	31.80	34.80	$33.30	9.0%	3	0.53	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 11	71.30	75.90	$73.60	6.3%	--	0.73	125
$380.00	Sep 18	73.90	78.70	$76.30	6.3%	--	0.70	141
$310.00	Sep 4	23.00	24.50	$23.75	6.3%	5	0.42	24
$380.00	Aug 21	64.20	68.50	$66.35	6.5%	1	0.85	83
$360.00	Aug 21	47.50	51.10	$49.30	7.3%	4	0.76	237

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. 114 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 7	33.80	39.70	$36.75	16.1%	--	1.00	19
$255.00	Aug 7	58.20	64.10	$61.15	9.6%	--	0.95	46
$287.50	Aug 7	26.70	32.50	$29.60	19.6%	--	0.95	41
$270.00	Aug 14	45.00	50.70	$47.85	11.9%	2	0.94	5
$290.00	Aug 7	24.40	29.70	$27.05	19.6%	--	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 7	61.00	66.70	$63.85	8.9%	--	0.98	13
$370.00	Aug 7	50.80	55.00	$52.90	7.9%	2	0.97	48
$365.00	Aug 7	45.90	51.80	$48.85	12.1%	--	0.96	15
$367.50	Aug 7	48.50	54.40	$51.45	11.5%	2	0.95	4
$360.00	Aug 7	41.10	47.00	$44.05	13.4%	1	0.95	43

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 3.6K, top 742)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	28.40	29.30	$28.85	3.1%	742	0.49	107
$325.00	Aug 21	15.20	17.90	$16.55	16.3%	502	0.45	302
$325.00	Aug 7	3.10	5.00	$4.05	46.9%	411	0.33	495
$315.00	Aug 7	7.10	10.30	$8.70	36.8%	60	0.54	303
$340.00	Aug 7	1.05	2.00	$1.53	62.1%	44	0.14	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 7	22.40	28.20	$25.30	22.9%	203	0.85	309
$295.00	Aug 7	1.10	2.45	$1.78	75.8%	106	0.15	130
$280.00	Aug 28	8.50	10.30	$9.40	19.1%	56	0.24	88
$290.00	Aug 7	0.60	1.65	$1.13	92.9%	49	0.11	204
$300.00	Aug 7	1.70	2.30	$2.00	30.0%	49	0.19	364

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 67.7%, max 188.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Aug 7	Aug 14	207.8%	72.0%	188.7%	1	51
$352.50	Aug 7	Aug 14	154.5%	68.3%	126.2%	--	70
$347.50	Aug 7	Aug 14	152.1%	70.9%	114.5%	8	187
$375.00	Aug 7	Sep 4	163.5%	81.8%	99.9%	10	242
$367.50	Aug 7	Aug 14	143.5%	73.2%	96.0%	12	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Aug 7	Sep 11	228.6%	79.3%	188.1%	7	97
$260.00	Aug 7	Sep 18	212.9%	79.3%	168.5%	29	761
$277.50	Aug 7	Aug 21	189.8%	78.6%	141.5%	1	254
$265.00	Aug 7	Sep 11	182.0%	76.8%	136.8%	4	47
$352.50	Aug 7	Aug 14	154.5%	68.3%	126.2%	1	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 24.00, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$357.50	Aug 7	$0.10	$2.40	$0.10	24.00	$355.10
$355.00	$360.00	Aug 28	$0.20	$4.80	$0.20	24.00	$355.20
$367.50	$370.00	Aug 14	$0.12	$2.38	$0.12	19.83	$367.62
$375.00	$377.50	Aug 14	$0.12	$2.38	$0.12	19.83	$375.12
$355.00	$360.00	Aug 14	$0.27	$4.73	$0.27	17.52	$355.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$272.50	Aug 21	$0.10	$2.40	$0.10	24.00	$274.90
$262.50	$260.00	Aug 7	$0.12	$2.38	$0.12	19.83	$262.38
$265.00	$260.00	Aug 28	$0.25	$4.75	$0.25	19.00	$264.75
$260.00	$255.00	Aug 14	$0.31	$4.69	$0.31	15.13	$259.69
$287.50	$285.00	Aug 14	$0.17	$2.33	$0.17	13.71	$287.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 40.67, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$280.00	Aug 7	$24.40	$24.40	$0.60	40.67	$279.40
$282.50	$287.50	Aug 7	$4.80	$4.80	$0.20	24.00	$287.30
$280.00	$282.50	Aug 7	$2.35	$2.35	$0.15	15.67	$282.35
$292.50	$295.00	Aug 7	$2.25	$2.25	$0.25	9.00	$294.75
$295.00	$300.00	Aug 7	$4.40	$4.40	$0.60	7.33	$299.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Aug 21	$4.85	$4.85	$0.15	32.33	$360.15
$350.00	$347.50	Aug 7	$2.40	$2.40	$0.10	24.00	$347.60
$307.50	$305.00	Aug 21	$2.40	$2.40	$0.10	24.00	$305.10
$362.50	$360.00	Aug 7	$2.35	$2.35	$0.15	15.67	$360.15
$347.50	$345.00	Aug 7	$2.25	$2.25	$0.25	9.00	$345.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $4.38, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Aug 7	Aug 14	$0.47	163.5%	73.7%
$380.00	Aug 7	Aug 14	$0.67	146.6%	74.0%
$352.50	Aug 7	Aug 14	$0.80	154.5%	68.3%
$367.50	Aug 7	Aug 14	$1.02	143.5%	73.2%
$370.00	Aug 7	Aug 14	$1.13	131.2%	73.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Aug 7	Aug 14	$0.10	182.0%	73.2%
$360.00	Aug 7	Aug 14	$0.80	126.1%	74.9%
$275.00	Aug 7	Aug 14	$0.88	169.7%	78.9%
$355.00	Aug 7	Aug 14	$1.15	117.8%	73.4%
$270.00	Aug 7	Aug 14	$1.27	136.7%	77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 5.01% of stock, avg 14.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Aug 7	$8.70	$7.20	$15.90	$299.10	$330.90	5.01%
$310.00	Aug 7	$11.50	$4.50	$16.00	$294.00	$326.00	5.04%
$312.50	Aug 7	$9.50	$6.50	$16.00	$296.50	$328.50	5.04%
$317.50	Aug 7	$7.45	$8.80	$16.25	$301.25	$333.75	5.12%
$320.00	Aug 7	$6.60	$10.15	$16.75	$303.25	$336.75	5.28%
$325.00	Aug 7	$4.05	$13.25	$17.30	$307.70	$342.30	5.45%
$305.00	Aug 7	$15.00	$3.97	$18.97	$286.03	$323.97	5.98%
$327.50	Aug 7	$4.10	$15.65	$19.75	$307.75	$347.25	6.23%
$300.00	Aug 7	$18.30	$2.00	$20.30	$279.70	$320.30	6.40%
$302.50	Aug 7	$16.95	$3.50	$20.45	$282.05	$322.95	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.11% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$302.50	Aug 7	$3.20	$3.50	$6.70	$295.80	$336.70
$330.00	$305.00	Aug 7	$3.20	$3.97	$7.17	$297.83	$337.17
$325.00	$302.50	Aug 7	$4.05	$3.50	$7.55	$294.95	$332.55
$327.50	$302.50	Aug 7	$4.10	$3.50	$7.60	$294.90	$335.10
$330.00	$310.00	Aug 7	$3.20	$4.50	$7.70	$302.30	$337.70
$325.00	$305.00	Aug 7	$4.05	$3.97	$8.02	$296.98	$333.02
$327.50	$305.00	Aug 7	$4.10	$3.97	$8.07	$296.93	$335.57
$325.00	$310.00	Aug 7	$4.05	$4.50	$8.55	$301.45	$333.55
$327.50	$310.00	Aug 7	$4.10	$4.50	$8.60	$301.40	$336.10
$330.00	$312.50	Aug 7	$3.20	$6.50	$9.70	$302.80	$339.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 32.33, avg credit $4.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/275	325/330	Aug 28	$4.85	$0.15	32.33	$270.15	$329.85
310/320	330/340	Sep 18	$9.70	$0.30	32.33	$310.30	$339.70
290/300	310/320	Sep 18	$9.65	$0.35	27.57	$290.35	$319.65
290/295	315/320	Aug 21	$4.80	$0.20	24.00	$290.20	$319.80
290/300	320/330	Sep 18	$9.50	$0.50	19.00	$290.50	$329.50
260/262	292/295	Aug 7	$2.37	$0.13	18.23	$260.13	$294.87
290/300	330/340	Sep 18	$9.45	$0.55	17.18	$290.55	$339.45
285/288	290/292	Aug 7	$2.35	$0.15	15.67	$285.15	$292.35
288/290	320/322	Aug 14	$2.35	$0.15	15.67	$287.65	$322.35
290/295	320/322	Aug 21	$4.70	$0.30	15.67	$290.30	$324.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$310.00	$320.00	Sep 18	$0.10	$9.90	99.00
$280.00	$290.00	$300.00	Sep 18	$0.15	$9.85	65.67
$310.00	$320.00	$330.00	Sep 18	$0.15	$9.85	65.67
$325.00	$327.50	$330.00	Aug 14	$0.05	$2.45	49.00
$365.00	$370.00	$375.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$270.00	$280.00	Sep 18	$0.15	$9.85	65.67
$270.00	$275.00	$280.00	Aug 28	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Aug 28	$0.10	$4.90	49.00
$340.00	$350.00	$360.00	Aug 21	$0.30	$9.70	32.33
$335.00	$340.00	$345.00	Aug 28	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-8.45, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$340.00	1:2	Sep 11	-$8.45	$21.55
$255.00	$280.00	1:2	Aug 7	-$12.35	$12.65
$330.00	$340.00	1:2	Aug 14	-$2.40	$7.60
$270.00	$290.00	1:2	Aug 14	-$12.75	$7.25
$360.00	$375.00	1:2	Sep 4	-$8.30	$6.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$320.00	1:2	Sep 11	-$15.40	$14.60
$270.00	$265.00	1:2	Aug 14	-$0.05	$4.95
$260.00	$255.00	1:2	Aug 14	-$0.26	$4.74
$260.00	$255.00	1:2	Aug 7	-$0.87	$4.13
$275.00	$270.00	1:2	Aug 14	-$0.92	$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.02%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Sep 18	$31.80	0.53	0.9%	10.02%	10.90%	3	190
$330.00	Sep 18	$28.40	0.49	4.0%	8.95%	12.99%	742	107
$340.00	Sep 18	$22.00	0.44	7.2%	6.94%	14.12%	--	167
$330.00	Sep 4	$20.60	0.46	4.0%	6.49%	10.53%	1	5
$350.00	Sep 18	$20.50	0.40	10.3%	6.46%	16.80%	6	227
$325.00	Aug 28	$18.50	0.48	2.5%	5.83%	8.29%	--	12
$340.00	Sep 11	$18.20	0.42	7.2%	5.74%	12.92%	--	26
$320.00	Aug 21	$17.40	0.49	0.9%	5.49%	6.36%	2	263
$350.00	Sep 11	$17.30	0.39	10.3%	5.45%	15.79%	1	--
$360.00	Sep 18	$17.30	0.36	13.5%	5.45%	18.94%	--	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 3,073

Total Puts 1,595

Put/Call Ratio 0.52

Net Difference 1,478

Prior's Put/Call Breakdown

Total Calls 3,281

Total Puts 2,111

Put/Call Ratio 0.64

Net Difference 1,170

Prior 7-Day Put/Call Summary

Total Calls 31,337

Total Puts 15,898

Average Put/Call Ratio 0.85

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