CLS - Options Database

CLS

CELESTICA INC

$318.64 -12.16%

(8/6 09:55) ◀

Thursday, August 6, 2026 (10:00am)

▶ (8/6 10:05)

◀ 8/6 10:00 ▶

Option Volume

Detail

ℹ

Current (08/06 10:00am) 11,332

Calls: 9,069 (80%)

Puts: 2,263 (20%)

Prior --

Calls: 7,347 (65%)

Puts: 4,024 (35%)

Current vs Prior +0.00%

Calls: +23.44% (Calls)

Puts: -43.76% (Puts)

Prior 7-Day Total 61,722

Calls: 42,890 (69%)

Puts: 18,832 (31%)

Prior 7-Day Average 8,817

Calls: 6,127 (69%)

Puts: 2,690 (31%)

Current vs Prior 7-Day Avg +28.52%

Calls: +48.01%

Puts: -15.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:00am) $13.64M

Calls: $10.37M (76%)

Puts: $3.27M (24%)

Prior --

Calls: $21.57M (80%)

Puts: $5.52M (20%)

Current vs Prior +0.00%

Calls: -51.92%

Puts: -40.74%

Prior 7-Day Total $100.25M

Calls: $74.76M (75%)

Puts: $25.49M (25%)

Prior 7-Day Average $14.32M

Calls: $10.68M (75%)

Puts: $3.64M (25%)

Current vs Prior 7-Day Avg -4.75%

Calls: -2.90%

Puts: -10.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:00am) 0.25

Prior 1.00

Current vs Prior -75.05%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -53.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 10:00am) 119,123

Calls: 74,835 (63%)

Puts: 44,288 (37%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 5.35% | 9.24%12.95% | 23.13%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -42.46% | -29.09%-25.64% | -9.74%

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

Current vs 7-Day Avg -34.95% | -35.55%-30.69% | -13.44%

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

Current vs 7-Day Eod -42.46% | -29.09%-3.47% | -0.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.38% | 31.07%

Calls: 48.75% | 33.58%

Puts: 50.00% | 28.57%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +56.81% | +9.79%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg +17.28% | +71.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($10.37M) vs puts ($3.27M). Extreme bullish P/C ratio of 0.25 - heavy call buying (9,069 calls vs 2,263 puts). P/C ratio dropping 75% - sentiment shifting bullish. 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 36 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	67.40	71.80	$69.60	6.3%	--	0.81	29
$315.00	Sep 4	30.00	32.30	$31.15	7.4%	1	0.56	2
$270.00	Sep 18	59.40	64.80	$62.10	8.7%	40	0.77	19
$255.00	Aug 7	59.40	65.00	$62.20	9.0%	--	1.00	46
$320.00	Sep 18	31.90	35.00	$33.45	9.3%	4	0.54	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	9.70	10.20	$9.95	5.0%	36	0.19	689
$310.00	Sep 4	22.80	24.10	$23.45	5.5%	13	0.41	24
$300.00	Sep 4	18.00	19.10	$18.55	5.9%	12	0.35	72
$280.00	Sep 4	11.10	11.80	$11.45	6.1%	17	0.24	54
$360.00	Sep 18	58.00	61.70	$59.85	6.2%	6	0.63	115

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. 122 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	59.40	65.00	$62.20	9.0%	--	1.00	46
$280.00	Aug 7	34.90	41.00	$37.95	16.1%	--	1.00	19
$287.50	Aug 7	27.60	33.30	$30.45	18.7%	--	1.00	41
$290.00	Aug 7	25.20	31.00	$28.10	20.6%	--	1.00	11
$295.00	Aug 7	20.60	26.40	$23.50	24.7%	--	0.94	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 7	59.50	65.50	$62.50	9.6%	2	0.98	13
$370.00	Aug 7	49.80	55.70	$52.75	11.2%	3	0.97	48
$367.50	Aug 7	46.90	53.10	$50.00	12.4%	2	0.97	4
$365.00	Aug 7	44.40	50.60	$47.50	13.1%	--	0.96	15
$360.00	Aug 7	39.60	46.00	$42.80	15.0%	2	0.95	43

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 9.7K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 7	0.05	0.20	$0.13	115.4%	2.0K	0.01	2.2K
$370.00	Aug 7	0.10	0.30	$0.20	100.0%	2.0K	0.02	2.3K
$330.00	Sep 18	27.60	30.90	$29.25	11.3%	1.6K	0.49	107
$325.00	Aug 21	15.20	18.50	$16.85	19.6%	502	0.47	302
$325.00	Aug 7	3.60	5.00	$4.30	32.6%	413	0.35	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 7	21.20	27.10	$24.15	24.4%	203	0.86	309
$285.00	Aug 21	6.50	8.50	$7.50	26.7%	127	0.23	171
$295.00	Aug 7	0.90	1.90	$1.40	71.4%	106	0.13	130
$260.00	Aug 14	0.35	0.90	$0.63	87.3%	101	0.04	30
$300.00	Aug 7	1.40	2.50	$1.95	56.4%	85	0.18	364

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 56.6%, max 192.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Aug 7	Sep 4	161.0%	78.7%	104.6%	10	242
$347.50	Aug 7	Aug 14	150.9%	75.8%	99.0%	8	187
$352.50	Aug 7	Aug 14	146.3%	73.9%	98.0%	1	70
$377.50	Aug 7	Aug 14	134.8%	73.8%	82.7%	1	51
$380.00	Aug 7	Sep 18	139.1%	77.8%	78.8%	2.0K	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Aug 7	Sep 11	230.6%	78.9%	192.3%	7	97
$260.00	Aug 7	Sep 18	215.0%	76.6%	180.8%	36	761
$265.00	Aug 7	Sep 11	174.7%	76.8%	127.3%	8	47
$275.00	Aug 7	Sep 11	171.7%	77.1%	122.8%	4	241
$282.50	Aug 7	Aug 21	179.2%	84.1%	113.1%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 24.00, avg 3.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$377.50	Aug 14	$0.10	$2.40	$0.10	24.00	$375.10
$345.00	$350.00	Aug 21	$0.20	$4.80	$0.20	24.00	$345.20
$355.00	$360.00	Aug 28	$0.20	$4.80	$0.20	24.00	$355.20
$370.00	$375.00	Sep 4	$0.20	$4.80	$0.20	24.00	$370.20
$377.50	$380.00	Aug 14	$0.13	$2.37	$0.13	18.23	$377.63

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
$265.00	$260.00	Aug 14	$0.22	$4.78	$0.22	21.73	$264.78
$262.50	$260.00	Aug 7	$0.12	$2.38	$0.12	19.83	$262.38
$280.00	$277.50	Aug 7	$0.17	$2.33	$0.17	13.71	$279.83
$285.00	$280.00	Aug 14	$0.40	$4.60	$0.40	11.50	$284.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 39.00, avg 1.84)

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
$287.50	$290.00	Aug 7	$2.35	$2.35	$0.15	15.67	$289.85
$280.00	$282.50	Aug 7	$2.25	$2.25	$0.25	9.00	$282.25
$260.00	$270.00	Aug 21	$8.75	$8.75	$1.25	7.00	$268.75
$295.00	$300.00	Aug 7	$4.35	$4.35	$0.65	6.69	$299.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$370.00	Aug 7	$9.75	$9.75	$0.25	39.00	$370.25
$317.50	$315.00	Aug 7	$2.40	$2.40	$0.10	24.00	$315.10
$352.50	$350.00	Aug 7	$2.30	$2.30	$0.20	11.50	$350.20
$340.00	$337.50	Aug 7	$2.20	$2.20	$0.30	7.33	$337.80
$365.00	$360.00	Aug 21	$4.35	$4.35	$0.65	6.69	$360.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $4.59, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Aug 7	Aug 14	$0.60	161.0%	73.2%
$380.00	Aug 7	Aug 14	$0.72	139.1%	73.9%
$377.50	Aug 7	Aug 14	$0.85	134.8%	73.8%
$372.50	Aug 7	Aug 14	$1.17	126.1%	74.1%
$367.50	Aug 7	Aug 14	$1.35	125.5%	72.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Aug 7	Aug 14	$0.35	174.7%	76.9%
$275.00	Aug 7	Aug 14	$0.43	171.7%	74.0%
$352.50	Aug 7	Aug 14	$1.20	146.3%	73.9%
$370.00	Aug 7	Aug 14	$1.25	130.3%	75.3%
$365.00	Aug 7	Aug 14	$1.40	127.1%	72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 4.77% of stock, avg 14.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Aug 7	$9.15	$6.05	$15.20	$299.80	$330.20	4.77%
$310.00	Aug 7	$11.60	$3.70	$15.30	$294.70	$325.30	4.80%
$312.50	Aug 7	$10.10	$5.70	$15.80	$296.70	$328.30	4.96%
$317.50	Aug 7	$7.45	$8.45	$15.90	$301.60	$333.40	4.99%
$320.00	Aug 7	$6.55	$9.60	$16.15	$303.85	$336.15	5.07%
$322.50	Aug 7	$5.40	$11.05	$16.45	$306.05	$338.95	5.16%
$325.00	Aug 7	$4.30	$12.55	$16.85	$308.15	$341.85	5.29%
$327.50	Aug 7	$4.10	$14.35	$18.45	$309.05	$345.95	5.79%
$305.00	Aug 7	$15.40	$3.13	$18.53	$286.47	$323.53	5.82%
$330.00	Aug 7	$3.20	$15.95	$19.15	$310.85	$349.15	6.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.99% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$305.00	Aug 7	$3.20	$3.13	$6.33	$298.67	$336.33
$330.00	$310.00	Aug 7	$3.20	$3.70	$6.90	$303.10	$336.90
$330.00	$307.50	Aug 7	$3.20	$3.90	$7.10	$300.40	$337.10
$327.50	$305.00	Aug 7	$4.10	$3.13	$7.23	$297.77	$334.73
$325.00	$305.00	Aug 7	$4.30	$3.13	$7.43	$297.57	$332.43
$327.50	$310.00	Aug 7	$4.10	$3.70	$7.80	$302.20	$335.30
$325.00	$310.00	Aug 7	$4.30	$3.70	$8.00	$302.00	$333.00
$327.50	$307.50	Aug 7	$4.10	$3.90	$8.00	$299.50	$335.50
$325.00	$307.50	Aug 7	$4.30	$3.90	$8.20	$299.30	$333.20
$322.50	$305.00	Aug 7	$5.40	$3.13	$8.53	$296.47	$331.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 49.00, avg credit $4.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
285/290	340/345	Sep 11	$4.90	$0.10	49.00	$285.10	$344.90
270/280	290/300	Sep 18	$9.75	$0.25	39.00	$270.25	$299.75
300/305	325/330	Sep 4	$4.85	$0.15	32.33	$300.15	$329.85
280/285	305/310	Aug 28	$4.80	$0.20	24.00	$280.20	$309.80
265/270	320/325	Sep 4	$4.80	$0.20	24.00	$265.20	$324.80
275/280	320/325	Sep 4	$4.80	$0.20	24.00	$275.20	$324.80
280/282	315/320	Aug 21	$4.75	$0.25	19.00	$277.75	$319.75
295/300	320/325	Sep 4	$4.75	$0.25	19.00	$295.25	$324.75
260/262	280/282	Aug 7	$2.37	$0.13	18.23	$260.13	$282.37
270/275	305/310	Aug 7	$4.72	$0.28	16.86	$270.28	$309.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 65.67, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$270.00	$280.00	Sep 18	$0.25	$9.75	39.00
$360.00	$370.00	$380.00	Sep 18	$0.25	$9.75	39.00
$365.00	$367.50	$370.00	Aug 7	$0.08	$2.42	30.25
$350.00	$360.00	$370.00	Sep 18	$0.35	$9.65	27.57
$355.00	$357.50	$360.00	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Sep 18	$0.15	$9.85	65.67
$255.00	$260.00	$265.00	Aug 14	$0.12	$4.88	40.67
$315.00	$320.00	$325.00	Aug 28	$0.15	$4.85	32.33
$345.00	$350.00	$355.00	Aug 28	$0.15	$4.85	32.33
$310.00	$320.00	$330.00	Sep 18	$0.30	$9.70	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. 76 found (best net $-7.50, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$310.00	1:2	Sep 4	-$7.50	$32.50
$310.00	$340.00	1:2	Sep 11	-$9.20	$20.80
$255.00	$280.00	1:2	Aug 7	-$13.70	$11.30
$270.00	$290.00	1:2	Aug 14	-$14.30	$5.70
$350.00	$365.00	1:2	Sep 11	-$9.70	$5.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$320.00	1:2	Sep 11	-$15.45	$14.55
$270.00	$265.00	1:2	Aug 14	-$0.10	$4.90
$265.00	$260.00	1:2	Aug 14	-$0.41	$4.59
$260.00	$255.00	1:2	Aug 14	-$0.43	$4.57
$280.00	$275.00	1:2	Aug 14	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.01%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Sep 18	$31.90	0.54	0.4%	10.01%	10.44%	4	190
$330.00	Sep 18	$27.60	0.49	3.6%	8.66%	12.23%	1.6K	107
$320.00	Sep 4	$26.30	0.54	0.4%	8.25%	8.68%	10	2
$340.00	Sep 18	$22.00	0.45	6.7%	6.90%	13.61%	--	167
$325.00	Sep 4	$21.50	0.50	2.0%	6.75%	8.74%	10	6
$330.00	Sep 4	$20.80	0.48	3.6%	6.53%	10.09%	1	5
$350.00	Sep 18	$20.20	0.41	9.8%	6.34%	16.18%	178	227
$340.00	Sep 11	$20.10	0.43	6.7%	6.31%	13.01%	--	26
$325.00	Aug 28	$18.50	0.49	2.0%	5.81%	7.80%	--	12
$350.00	Sep 11	$18.00	0.39	9.8%	5.65%	15.49%	4	--

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 9,069

Total Puts 2,263

Put/Call Ratio 0.25

Net Difference 6,806

Prior's Put/Call Breakdown

Total Calls 7,347

Total Puts 4,024

Put/Call Ratio 1.00

Net Difference 3,323

Prior 7-Day Put/Call Summary

Total Calls 42,890

Total Puts 18,832

Average Put/Call Ratio 0.53

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