CLS - Options Database

CLS

CELESTICA INC

$324.85 -10.45%

(8/6 10:20) ◀

Thursday, August 6, 2026 (10:25am)

▶ (8/6 10:30)

◀ 8/6 10:25 ▶

Option Volume

Detail

ℹ

Current (08/06 10:25am) 18,379

Calls: 13,765 (75%)

Puts: 4,614 (25%)

Prior (07/28) 6,957

Calls: 4,276 (61%)

Puts: 2,681 (39%)

Current vs Prior +164.18%

Calls: +221.91% (Calls)

Puts: +72.10% (Puts)

Prior 7-Day Total 99,955

Calls: 71,104 (71%)

Puts: 28,851 (29%)

Prior 7-Day Average 14,279

Calls: 10,157 (71%)

Puts: 4,121 (29%)

Current vs Prior 7-Day Avg +28.71%

Calls: +35.51%

Puts: +11.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:25am) $19.61M

Calls: $15.30M (78%)

Puts: $4.31M (22%)

Prior (07/28) $8.65M

Calls: $6.28M (73%)

Puts: $2.37M (27%)

Current vs Prior +126.73%

Calls: +143.48%

Puts: +82.27%

Prior 7-Day Total $135.58M

Calls: $103.79M (77%)

Puts: $31.79M (23%)

Prior 7-Day Average $19.37M

Calls: $14.83M (77%)

Puts: $4.54M (23%)

Current vs Prior 7-Day Avg +1.24%

Calls: +3.16%

Puts: -5.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:25am) 0.34

Prior (07/28) 0.63

Current vs Prior -46.54%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -22.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 10:25am) 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 5.34% | 9.27%12.65% | 22.41%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -42.56% | -28.91%-27.32% | -12.55%

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

Current vs 7-Day Avg -35.07% | -35.39%-32.26% | -16.13%

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

Current vs 7-Day Eod -42.56% | -28.91%-5.66% | -3.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.97% | 32.60%

Calls: 26.09% | 29.51%

Puts: 47.85% | 35.69%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior +17.40% | +15.19%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg -12.19% | +79.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($15.30M) vs puts ($4.31M). Massive premium surge with dollar volume up 127% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (13,765 calls vs 4,614 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 49 of results (avg 8.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	31.50	32.50	$32.00	3.1%	1.7K	0.53	107
$337.50	Aug 14	8.60	8.90	$8.75	3.4%	2.1K	0.38	1
$320.00	Sep 18	36.00	37.80	$36.90	4.9%	11	0.57	190
$260.00	Sep 18	72.10	76.70	$74.40	6.2%	--	0.83	29
$290.00	Sep 18	52.30	55.90	$54.10	6.7%	--	0.72	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	40.50	42.40	$41.45	4.6%	--	0.52	190
$290.00	Sep 18	16.30	17.30	$16.80	6.0%	43	0.28	222
$345.00	Aug 21	30.40	32.40	$31.40	6.4%	1	0.62	9
$310.00	Sep 4	19.20	20.50	$19.85	6.5%	18	0.38	24
$300.00	Sep 4	15.00	16.10	$15.55	7.1%	21	0.32	72

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. 127 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 7	41.50	47.00	$44.25	12.4%	--	0.98	19
$285.00	Aug 7	38.20	42.20	$40.20	10.0%	2	0.95	1
$287.50	Aug 7	34.20	39.80	$37.00	15.1%	--	0.95	41
$270.00	Aug 14	52.50	58.50	$55.50	10.8%	2	0.95	5
$292.50	Aug 7	29.20	35.00	$32.10	18.1%	--	0.94	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 7	40.90	46.50	$43.70	12.8%	2	1.00	4
$370.00	Aug 7	43.30	47.80	$45.55	9.9%	3	1.00	48
$380.00	Aug 7	53.00	58.90	$55.95	10.5%	2	1.00	13
$365.00	Aug 7	37.50	44.10	$40.80	16.2%	--	0.94	15
$362.50	Aug 7	34.90	41.60	$38.25	17.5%	1	0.94	15

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 15.0K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 14	8.60	8.90	$8.75	3.4%	2.1K	0.38	1
$380.00	Aug 7	0.05	0.15	$0.10	100.0%	2.0K	0.01	2.2K
$370.00	Aug 7	0.10	0.30	$0.20	100.0%	2.0K	0.03	2.3K
$330.00	Sep 18	31.50	32.50	$32.00	3.1%	1.7K	0.53	107
$340.00	Aug 7	2.00	2.90	$2.45	36.7%	938	0.23	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	8.30	9.80	$9.05	16.6%	434	0.28	654
$340.00	Aug 7	15.30	20.60	$17.95	29.5%	204	0.77	309
$285.00	Aug 21	4.60	5.20	$4.90	12.2%	151	0.17	171
$310.00	Aug 7	2.00	2.70	$2.35	29.8%	139	0.21	64
$295.00	Aug 7	0.40	0.85	$0.63	71.4%	111	0.07	130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 53.4%, max 209.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Aug 7	Aug 14	167.3%	68.7%	143.6%	1	51
$387.50	Aug 7	Aug 14	150.2%	68.8%	118.3%	4	74
$382.50	Aug 7	Aug 14	136.2%	68.9%	97.8%	4	136
$372.50	Aug 7	Aug 14	119.8%	66.0%	81.5%	9	42
$385.00	Aug 7	Sep 4	138.0%	77.1%	79.0%	36	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Aug 7	Sep 18	237.4%	76.8%	209.1%	63	761
$282.50	Aug 7	Aug 21	206.8%	80.1%	158.1%	--	26
$265.00	Aug 7	Sep 11	189.9%	76.1%	149.4%	10	47
$277.50	Aug 7	Aug 21	149.6%	77.5%	93.1%	3	254
$270.00	Aug 7	Sep 18	144.3%	76.3%	89.2%	36	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 49.00, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Aug 28	$0.15	$4.85	$0.15	32.33	$370.15
$340.00	$342.50	Aug 7	$0.10	$2.40	$0.10	24.00	$340.10
$380.00	$385.00	Aug 28	$0.30	$4.70	$0.30	15.67	$380.30
$360.00	$362.50	Aug 7	$0.17	$2.33	$0.17	13.71	$360.17
$335.00	$337.50	Aug 7	$0.22	$2.28	$0.22	10.36	$335.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$270.00	Aug 7	$0.10	$4.90	$0.10	49.00	$274.90
$270.00	$265.00	Aug 14	$0.15	$4.85	$0.15	32.33	$269.85
$265.00	$260.00	Aug 14	$0.20	$4.80	$0.20	24.00	$264.80
$280.00	$275.00	Aug 14	$0.20	$4.80	$0.20	24.00	$279.80
$290.00	$287.50	Aug 7	$0.13	$2.37	$0.13	18.23	$289.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 19.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$300.00	Aug 7	$4.75	$4.75	$0.25	19.00	$299.75
$310.00	$312.50	Aug 7	$2.35	$2.35	$0.15	15.67	$312.35
$270.00	$290.00	Aug 14	$18.50	$18.50	$1.50	12.33	$288.50
$260.00	$270.00	Aug 21	$9.05	$9.05	$0.95	9.53	$269.05
$302.50	$305.00	Aug 7	$2.25	$2.25	$0.25	9.00	$304.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Aug 7	$2.30	$2.30	$0.20	11.50	$360.20
$360.00	$355.00	Aug 14	$4.55	$4.55	$0.45	10.11	$355.45
$380.00	$375.00	Aug 21	$4.55	$4.55	$0.45	10.11	$375.45
$335.00	$332.50	Aug 7	$2.25	$2.25	$0.25	9.00	$332.75
$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. 75 found (avg debit $4.42, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Aug 7	Aug 14	$0.25	167.3%	68.7%
$387.50	Aug 7	Aug 14	$0.40	150.2%	68.8%
$382.50	Aug 7	Aug 14	$0.68	136.2%	68.9%
$385.00	Aug 7	Aug 14	$0.77	138.0%	72.2%
$372.50	Aug 7	Aug 14	$1.07	119.8%	66.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Aug 7	Aug 14	$0.32	189.9%	82.0%
$270.00	Aug 7	Aug 14	$0.77	144.3%	78.8%
$275.00	Aug 7	Aug 14	$1.17	143.8%	80.4%
$285.00	Aug 7	Aug 14	$1.35	137.0%	72.5%
$280.00	Aug 7	Aug 14	$1.40	128.0%	76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.88% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Aug 7	$10.55	$5.30	$15.85	$304.15	$335.85	4.88%
$330.00	Aug 7	$5.15	$10.80	$15.95	$314.05	$345.95	4.91%
$325.00	Aug 7	$7.85	$8.15	$16.00	$309.00	$341.00	4.93%
$327.50	Aug 7	$6.35	$9.75	$16.10	$311.40	$343.60	4.96%
$322.50	Aug 7	$9.20	$7.20	$16.40	$306.10	$338.90	5.05%
$317.50	Aug 7	$11.95	$4.80	$16.75	$300.75	$334.25	5.16%
$315.00	Aug 7	$13.35	$3.50	$16.85	$298.15	$331.85	5.19%
$332.50	Aug 7	$4.45	$12.55	$17.00	$315.50	$349.50	5.23%
$312.50	Aug 7	$14.20	$2.85	$17.05	$295.45	$329.55	5.25%
$335.00	Aug 7	$3.35	$14.80	$18.15	$316.85	$353.15	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.04% of stock, avg 10.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$315.00	Aug 7	$3.13	$3.50	$6.63	$308.37	$344.13
$335.00	$315.00	Aug 7	$3.35	$3.50	$6.85	$308.15	$341.85
$337.50	$317.50	Aug 7	$3.13	$4.80	$7.93	$309.57	$345.43
$332.50	$315.00	Aug 7	$4.45	$3.50	$7.95	$307.05	$340.45
$335.00	$317.50	Aug 7	$3.35	$4.80	$8.15	$309.35	$343.15
$337.50	$320.00	Aug 7	$3.13	$5.30	$8.43	$311.57	$345.93
$330.00	$315.00	Aug 7	$5.15	$3.50	$8.65	$306.35	$338.65
$335.00	$320.00	Aug 7	$3.35	$5.30	$8.65	$311.35	$343.65
$332.50	$317.50	Aug 7	$4.45	$4.80	$9.25	$308.25	$341.75
$332.50	$320.00	Aug 7	$4.45	$5.30	$9.75	$310.25	$342.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 65.67, avg credit $4.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/280	290/300	Sep 18	$9.85	$0.15	65.67	$270.15	$299.85
295/298	302/310	Aug 14	$7.37	$0.13	56.69	$290.13	$309.87
295/300	320/325	Aug 28	$4.90	$0.10	49.00	$295.10	$324.90
300/310	340/350	Sep 18	$9.80	$0.20	49.00	$300.20	$349.80
288/290	295/300	Aug 7	$4.88	$0.12	40.67	$285.12	$299.88
270/275	295/300	Aug 7	$4.85	$0.15	32.33	$270.15	$299.85
265/270	295/300	Aug 28	$4.85	$0.15	32.33	$265.15	$299.85
290/295	320/325	Sep 11	$4.85	$0.15	32.33	$290.15	$324.85
275/278	302/305	Aug 7	$2.40	$0.10	24.00	$275.10	$304.90
302/305	320/322	Aug 14	$2.40	$0.10	24.00	$302.60	$322.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 65.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$362.50	$365.00	$367.50	Aug 7	$0.07	$2.43	34.71
$382.50	$385.00	$387.50	Aug 7	$0.09	$2.41	26.78
$360.00	$362.50	$365.00	Aug 7	$0.10	$2.40	24.00
$295.00	$297.50	$300.00	Aug 14	$0.10	$2.40	24.00
$315.00	$320.00	$325.00	Sep 4	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Sep 18	$0.15	$9.85	65.67
$275.00	$280.00	$285.00	Aug 14	$0.08	$4.92	61.50
$270.00	$280.00	$290.00	Sep 18	$0.20	$9.80	49.00
$260.00	$270.00	$280.00	Sep 18	$0.35	$9.65	27.57
$335.00	$337.50	$340.00	Aug 14	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-9.80, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$310.00	1:2	Sep 4	-$9.80	$30.20
$350.00	$365.00	1:2	Sep 11	-$10.45	$4.55
$360.00	$365.00	1:2	Aug 14	-$1.19	$3.81
$380.00	$385.00	1:2	Aug 21	-$1.91	$3.09
$375.00	$385.00	1:2	Sep 4	-$7.20	$2.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$320.00	1:2	Sep 11	-$11.40	$18.60
$275.00	$270.00	1:2	Aug 7	-$0.03	$4.97
$265.00	$260.00	1:2	Aug 14	-$0.35	$4.65
$275.00	$270.00	1:2	Aug 14	-$0.40	$4.60
$270.00	$265.00	1:2	Aug 14	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 9.70%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Sep 18	$31.50	0.53	1.6%	9.70%	11.28%	1.7K	107
$325.00	Sep 11	$28.30	0.54	0.1%	8.71%	8.76%	1	--
$325.00	Sep 4	$26.90	0.54	0.1%	8.28%	8.33%	10	6
$340.00	Sep 18	$26.40	0.48	4.7%	8.13%	12.79%	11	167
$330.00	Sep 4	$25.10	0.51	1.6%	7.73%	9.31%	1	5
$350.00	Sep 18	$23.00	0.44	7.7%	7.08%	14.82%	190	227
$325.00	Aug 28	$22.60	0.53	0.1%	6.96%	7.00%	1	12
$340.00	Sep 11	$21.60	0.46	4.7%	6.65%	11.31%	--	26
$345.00	Sep 11	$21.50	0.44	6.2%	6.62%	12.82%	--	25
$340.00	Sep 4	$20.90	0.46	4.7%	6.43%	11.10%	--	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 13,765

Total Puts 4,614

Put/Call Ratio 0.34

Net Difference 9,151

Prior's Put/Call Breakdown

Total Calls 4,276

Total Puts 2,681

Put/Call Ratio 0.63

Net Difference 1,595

Prior 7-Day Put/Call Summary

Total Calls 71,104

Total Puts 28,851

Average Put/Call Ratio 0.43

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