CLS - Options Database

CLS

CELESTICA INC

$315.72 -12.97%

(8/6 09:50) ◀

Thursday, August 6, 2026 (9:55am)

▶ (8/6 10:00)

◀ 8/6 09:55 ▶

Option Volume

Detail

ℹ

Current (08/06 9:55am) 10,804

Calls: 8,795 (81%)

Puts: 2,009 (19%)

Prior (07/28) 6,373

Calls: 4,001 (63%)

Puts: 2,372 (37%)

Current vs Prior +69.53%

Calls: +119.82% (Calls)

Puts: -15.30% (Puts)

Prior 7-Day Total 51,903

Calls: 34,410 (66%)

Puts: 17,493 (34%)

Prior 7-Day Average 7,414

Calls: 4,915 (66%)

Puts: 2,499 (34%)

Current vs Prior 7-Day Avg +45.71%

Calls: +78.92%

Puts: -19.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:55am) $12.55M

Calls: $9.52M (76%)

Puts: $3.03M (24%)

Prior (07/28) $7.86M

Calls: $5.74M (73%)

Puts: $2.11M (27%)

Current vs Prior +59.75%

Calls: +65.77%

Puts: +43.39%

Prior 7-Day Total $89.85M

Calls: $65.86M (73%)

Puts: $23.99M (27%)

Prior 7-Day Average $12.84M

Calls: $9.41M (73%)

Puts: $3.43M (27%)

Current vs Prior 7-Day Avg -2.20%

Calls: +1.20%

Puts: -11.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:55am) 0.23

Prior (07/28) 0.59

Current vs Prior -61.47%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -71.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 9:55am) 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 799,903

Calls: 495,183 (62%)

Puts: 304,720 (38%)

Prior 7-Day Average 114,271

Calls: 70,740 (62%)

Puts: 43,531 (38%)

Current vs Prior 7-Day Avg +4.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.48% | 9.44%13.41% | 23.44%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -41.07% | -27.58%-22.95% | -8.53%

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

Current vs 7-Day Avg -33.38% | -34.18%-28.18% | -12.28%

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

Current vs 7-Day Eod -41.07% | -27.58%+0.02% | +0.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.59% | 30.27%

Calls: 37.21% | 25.74%

Puts: 45.98% | 34.81%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +32.07% | +6.96%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg -1.22% | +66.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($9.52M) vs puts ($3.03M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (8,795 calls vs 2,009 puts).

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
09:55	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 23 of results (avg 8.6%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	59.40	63.90	$61.65	7.3%	40	0.76	19
$260.00	Sep 18	65.40	70.90	$68.15	8.1%	--	0.80	29
$330.00	Sep 18	27.20	29.50	$28.35	8.1%	1.5K	0.49	107
$280.00	Sep 18	52.00	57.10	$54.55	9.3%	2	0.72	60
$350.00	Sep 11	17.30	19.00	$18.15	9.4%	1	0.38	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 18	20.00	21.00	$20.50	4.9%	25	0.33	222
$260.00	Sep 11	8.10	8.70	$8.40	7.1%	8	0.18	17
$280.00	Sep 4	11.50	12.40	$11.95	7.5%	15	0.26	54
$310.00	Sep 4	23.00	24.80	$23.90	7.5%	13	0.42	24
$280.00	Sep 18	16.20	17.50	$16.85	7.7%	3	0.28	296

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 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	58.20	64.60	$61.40	10.4%	--	0.95	46
$280.00	Aug 7	33.80	39.70	$36.75	16.1%	--	0.95	19
$290.00	Aug 7	24.70	30.10	$27.40	19.7%	--	0.92	11
$287.50	Aug 7	26.70	32.50	$29.60	19.6%	--	0.92	41
$270.00	Aug 14	45.20	51.10	$48.15	12.3%	2	0.92	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 7	45.90	51.80	$48.85	12.1%	--	1.00	15
$367.50	Aug 7	48.50	54.30	$51.40	11.3%	2	1.00	4
$370.00	Aug 7	50.80	56.90	$53.85	11.3%	2	1.00	48
$360.00	Aug 7	41.10	47.00	$44.05	13.4%	2	0.98	43
$355.00	Aug 7	36.30	42.30	$39.30	15.3%	2	0.98	58

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 7.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 7	0.10	0.30	$0.20	100.0%	2.0K	0.02	2.3K
$330.00	Sep 18	27.20	29.50	$28.35	8.1%	1.5K	0.49	107
$325.00	Aug 21	15.20	17.90	$16.55	16.3%	502	0.47	302
$325.00	Aug 7	3.30	4.00	$3.65	19.2%	411	0.34	495
$312.50	Aug 7	7.90	11.90	$9.90	40.4%	252	0.59	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 7	22.40	28.10	$25.25	22.6%	203	0.89	309
$285.00	Aug 21	6.90	8.50	$7.70	20.8%	127	0.23	171
$295.00	Aug 7	1.10	2.40	$1.75	74.3%	106	0.15	130
$290.00	Aug 14	3.80	5.00	$4.40	27.3%	80	0.20	63
$300.00	Aug 7	1.80	2.50	$2.15	32.6%	79	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. 68 strikes (avg 57.8%, max 191.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Aug 7	Aug 14	150.7%	71.2%	111.7%	8	187
$375.00	Aug 7	Sep 4	164.1%	81.0%	102.6%	10	242
$352.50	Aug 7	Aug 14	146.5%	74.7%	96.2%	1	70
$377.50	Aug 7	Aug 14	131.0%	72.9%	79.5%	1	51
$280.00	Aug 7	Sep 18	131.2%	77.3%	69.6%	2	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Aug 7	Sep 11	230.1%	78.9%	191.4%	7	97
$260.00	Aug 7	Sep 18	214.4%	78.9%	171.9%	32	761
$265.00	Aug 7	Sep 11	183.4%	77.4%	136.9%	6	47
$277.50	Aug 7	Aug 21	191.4%	81.0%	136.3%	1	254
$275.00	Aug 7	Sep 11	171.2%	78.1%	119.3%	4	241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 32.33, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 21	$0.15	$4.85	$0.15	32.33	$365.15
$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
$365.00	$367.50	Aug 7	$0.15	$2.35	$0.15	15.67	$365.15
$365.00	$367.50	Aug 14	$0.20	$2.30	$0.20	11.50	$365.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Aug 7	$0.12	$2.38	$0.12	19.83	$262.38
$300.00	$295.00	Aug 28	$0.30	$4.70	$0.30	15.67	$299.70
$275.00	$270.00	Aug 14	$0.32	$4.68	$0.32	14.63	$274.68
$260.00	$255.00	Aug 14	$0.33	$4.67	$0.33	14.15	$259.67
$287.50	$285.00	Aug 7	$0.25	$2.25	$0.25	9.00	$287.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 70.43, avg 2.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$280.00	Aug 7	$24.65	$24.65	$0.35	70.43	$279.65
$282.50	$287.50	Aug 7	$4.85	$4.85	$0.15	32.33	$287.35
$280.00	$282.50	Aug 7	$2.30	$2.30	$0.20	11.50	$282.30
$292.50	$295.00	Aug 7	$2.25	$2.25	$0.25	9.00	$294.75
$287.50	$290.00	Aug 7	$2.20	$2.20	$0.30	7.33	$289.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Aug 21	$4.90	$4.90	$0.10	49.00	$360.10
$360.00	$355.00	Aug 7	$4.75	$4.75	$0.25	19.00	$355.25
$350.00	$347.50	Aug 7	$2.35	$2.35	$0.15	15.67	$347.65
$352.50	$350.00	Aug 7	$2.35	$2.35	$0.15	15.67	$350.15
$365.00	$360.00	Aug 14	$4.70	$4.70	$0.30	15.67	$360.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $4.45, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Aug 7	Aug 14	$0.57	164.1%	74.4%
$377.50	Aug 7	Aug 14	$0.78	131.0%	72.9%
$370.00	Aug 7	Aug 14	$1.25	130.3%	74.7%
$367.50	Aug 7	Aug 14	$1.32	117.2%	72.3%
$372.50	Aug 7	Aug 14	$1.35	129.4%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Aug 7	Aug 14	$0.20	183.4%	76.0%
$370.00	Aug 7	Aug 14	$0.65	130.3%	74.7%
$275.00	Aug 7	Aug 14	$0.82	171.2%	77.9%
$365.00	Aug 7	Aug 14	$1.25	127.2%	72.2%
$360.00	Aug 7	Aug 14	$1.35	125.1%	71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.97% of stock, avg 14.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Aug 7	$8.60	$7.10	$15.70	$299.30	$330.70	4.97%
$317.50	Aug 7	$7.05	$8.70	$15.75	$301.75	$333.25	4.99%
$310.00	Aug 7	$11.50	$4.50	$16.00	$294.00	$326.00	5.07%
$322.50	Aug 7	$4.75	$11.45	$16.20	$306.30	$338.70	5.13%
$312.50	Aug 7	$9.90	$6.45	$16.35	$296.15	$328.85	5.18%
$320.00	Aug 7	$6.55	$10.10	$16.65	$303.35	$336.65	5.27%
$325.00	Aug 7	$3.65	$13.05	$16.70	$308.30	$341.70	5.29%
$305.00	Aug 7	$15.00	$3.97	$18.97	$286.03	$323.97	6.01%
$327.50	Aug 7	$4.10	$15.50	$19.60	$307.90	$347.10	6.21%
$302.50	Aug 7	$16.95	$2.80	$19.75	$282.75	$322.25	6.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.04% of stock, avg 10.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$302.50	Aug 7	$3.65	$2.80	$6.45	$296.05	$331.45
$327.50	$302.50	Aug 7	$4.10	$2.80	$6.90	$295.60	$334.40
$322.50	$302.50	Aug 7	$4.75	$2.80	$7.55	$294.95	$330.05
$325.00	$305.00	Aug 7	$3.65	$3.97	$7.62	$297.38	$332.62
$327.50	$305.00	Aug 7	$4.10	$3.97	$8.07	$296.93	$335.57
$325.00	$310.00	Aug 7	$3.65	$4.50	$8.15	$301.85	$333.15
$327.50	$310.00	Aug 7	$4.10	$4.50	$8.60	$301.40	$336.10
$322.50	$305.00	Aug 7	$4.75	$3.97	$8.72	$296.28	$331.22
$322.50	$310.00	Aug 7	$4.75	$4.50	$9.25	$300.75	$331.75
$320.00	$302.50	Aug 7	$6.55	$2.80	$9.35	$293.15	$329.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 28.41, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/280	290/295	Aug 14	$4.83	$0.17	28.41	$275.17	$294.83
265/270	290/295	Aug 14	$4.80	$0.20	24.00	$265.20	$294.80
280/285	300/305	Aug 28	$4.80	$0.20	24.00	$280.20	$304.80
305/310	340/345	Aug 28	$4.80	$0.20	24.00	$305.20	$344.80
285/290	345/350	Sep 11	$4.80	$0.20	24.00	$285.20	$349.80
260/262	292/295	Aug 7	$2.37	$0.13	18.23	$260.13	$294.87
270/275	295/300	Aug 28	$4.70	$0.30	15.67	$270.30	$299.70
270/275	325/330	Aug 28	$4.70	$0.30	15.67	$270.30	$329.70
280/285	305/310	Aug 28	$4.70	$0.30	15.67	$280.30	$309.70
290/300	310/320	Sep 18	$9.35	$0.65	14.38	$290.65	$319.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Sep 18	$0.15	$9.85	65.67
$367.50	$370.00	$372.50	Aug 14	$0.05	$2.45	49.00
$300.00	$305.00	$310.00	Aug 28	$0.10	$4.90	49.00
$340.00	$350.00	$360.00	Sep 18	$0.20	$9.80	49.00
$350.00	$360.00	$370.00	Sep 18	$0.20	$9.80	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Sep 4	$0.05	$4.95	99.00
$300.00	$305.00	$310.00	Sep 11	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Sep 11	$0.05	$4.95	99.00
$260.00	$270.00	$280.00	Sep 18	$0.15	$9.85	65.67
$335.00	$337.50	$340.00	Aug 7	$0.05	$2.45	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. 70 found (best net $-7.25, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$310.00	1:2	Sep 4	-$7.25	$32.75
$310.00	$340.00	1:2	Sep 11	-$8.45	$21.55
$255.00	$280.00	1:2	Aug 7	-$12.10	$12.90
$270.00	$290.00	1:2	Aug 14	-$13.45	$6.55
$330.00	$337.50	1:2	Aug 14	-$1.75	$5.75

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	-$0.10	$4.90
$260.00	$255.00	1:2	Aug 14	-$0.24	$4.76
$260.00	$255.00	1:2	Aug 7	-$0.87	$4.13
$265.00	$260.00	1:2	Aug 14	-$0.95	$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 9.95%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Sep 18	$31.40	0.54	1.4%	9.95%	11.30%	3	190
$330.00	Sep 18	$27.20	0.49	4.5%	8.62%	13.14%	1.5K	107
$340.00	Sep 18	$22.00	0.44	7.7%	6.97%	14.66%	--	167
$330.00	Sep 4	$20.80	0.47	4.5%	6.59%	11.11%	1	5
$350.00	Sep 18	$20.20	0.40	10.9%	6.40%	17.26%	172	227
$325.00	Aug 28	$18.50	0.48	2.9%	5.86%	8.80%	--	12
$340.00	Sep 11	$18.20	0.43	7.7%	5.76%	13.45%	--	26
$320.00	Aug 21	$17.40	0.51	1.4%	5.51%	6.87%	2	263
$350.00	Sep 11	$17.30	0.38	10.9%	5.48%	16.34%	1	--
$360.00	Sep 18	$17.30	0.36	14.0%	5.48%	19.50%	--	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 8,795

Total Puts 2,009

Put/Call Ratio 0.23

Net Difference 6,786

Prior's Put/Call Breakdown

Total Calls 4,001

Total Puts 2,372

Put/Call Ratio 0.59

Net Difference 1,629

Prior 7-Day Put/Call Summary

Total Calls 34,410

Total Puts 17,493

Average Put/Call Ratio 0.80

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