CLS - Options Database

CLS

CELESTICA INC

$322.84 -11.00%

(8/6 10:25) ◀

Thursday, August 6, 2026 (10:30am)

▶ (8/6 10:35)

◀ 8/6 10:30 ▶

Option Volume

Detail

ℹ

Current (08/06 10:30am) 19,193

Calls: 14,344 (75%)

Puts: 4,849 (25%)

Prior (07/28) 6,957

Calls: 4,276 (61%)

Puts: 2,681 (39%)

Current vs Prior +175.88%

Calls: +235.45% (Calls)

Puts: +80.87% (Puts)

Prior 7-Day Total 106,071

Calls: 75,557 (71%)

Puts: 30,514 (29%)

Prior 7-Day Average 15,153

Calls: 10,793 (71%)

Puts: 4,359 (29%)

Current vs Prior 7-Day Avg +26.66%

Calls: +32.89%

Puts: +11.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:30am) $20.51M

Calls: $15.94M (78%)

Puts: $4.57M (22%)

Prior (07/28) $8.65M

Calls: $6.28M (73%)

Puts: $2.37M (27%)

Current vs Prior +137.20%

Calls: +153.77%

Puts: +93.21%

Prior 7-Day Total $140.42M

Calls: $108.14M (77%)

Puts: $32.28M (23%)

Prior 7-Day Average $20.06M

Calls: $15.45M (77%)

Puts: $4.61M (23%)

Current vs Prior 7-Day Avg +2.26%

Calls: +3.19%

Puts: -0.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:30am) 0.34

Prior (07/28) 0.63

Current vs Prior -46.08%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -22.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 10:30am) 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 5.20% | 9.32%12.78% | 22.07%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -44.04% | -28.47%-26.60% | -13.87%

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

Current vs 7-Day Avg -36.73% | -34.99%-31.59% | -17.40%

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

Current vs 7-Day Eod -44.04% | -28.47%-4.73% | -5.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.07% | 32.60%

Calls: 40.49% | 29.51%

Puts: 19.65% | 35.69%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior -4.51% | +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 -28.58% | +79.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($15.94M) vs puts ($4.57M). Massive premium surge with dollar volume up 137% vs prior. Unusually high activity with volume up 176% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (14,344 calls vs 4,849 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
10:30	BULLISH	BULLISH	BULLISH
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 67 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	22.70	23.60	$23.15	3.9%	190	0.43	227
$330.00	Sep 18	29.90	31.20	$30.55	4.3%	1.7K	0.52	107
$315.00	Aug 28	27.40	28.80	$28.10	5.0%	3	0.59	1
$330.00	Sep 4	24.40	25.70	$25.05	5.2%	1	0.50	5
$340.00	Sep 18	25.70	27.10	$26.40	5.3%	21	0.47	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	41.40	42.70	$42.05	3.1%	--	0.53	190
$300.00	Sep 11	18.00	19.00	$18.50	5.4%	2	0.33	24
$360.00	Aug 21	42.60	45.00	$43.80	5.5%	4	0.74	237
$300.00	Sep 18	20.50	21.70	$21.10	5.7%	21	0.34	831
$345.00	Aug 21	31.80	33.80	$32.80	6.1%	1	0.64	9

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. 126 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 7	41.30	47.00	$44.15	12.9%	--	0.98	19
$287.50	Aug 7	34.00	39.80	$36.90	15.7%	--	0.96	41
$285.00	Aug 7	36.20	42.20	$39.20	15.3%	2	0.95	1
$290.00	Aug 7	31.50	37.40	$34.45	17.1%	--	0.94	11
$292.50	Aug 7	29.20	35.00	$32.10	18.1%	--	0.93	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 7	40.90	46.70	$43.80	13.2%	2	1.00	4
$370.00	Aug 7	43.30	49.50	$46.40	13.4%	3	1.00	48
$380.00	Aug 7	53.10	59.20	$56.15	10.9%	2	1.00	13
$365.00	Aug 7	38.00	44.50	$41.25	15.8%	--	0.94	15
$362.50	Aug 7	35.80	41.90	$38.85	15.7%	1	0.94	15

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 15.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 14	7.90	9.80	$8.85	21.5%	2.1K	0.37	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	0.25	$0.18	83.3%	2.0K	0.02	2.3K
$330.00	Sep 18	29.90	31.20	$30.55	4.3%	1.7K	0.52	107
$340.00	Aug 7	1.70	2.60	$2.15	41.9%	950	0.20	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	8.60	10.20	$9.40	17.0%	435	0.29	654
$340.00	Aug 7	17.20	20.60	$18.90	18.0%	204	0.80	309
$285.00	Aug 21	4.90	5.50	$5.20	11.5%	155	0.18	171
$310.00	Aug 7	2.20	3.20	$2.70	37.0%	147	0.24	64
$295.00	Aug 7	0.50	0.95	$0.73	61.6%	122	0.08	130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 52.6%, max 208.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Aug 7	Aug 14	172.4%	71.8%	140.0%	1	51
$382.50	Aug 7	Aug 14	140.7%	71.9%	95.7%	4	136
$385.00	Aug 7	Sep 4	142.1%	77.1%	84.4%	36	113
$372.50	Aug 7	Aug 14	124.1%	68.6%	81.0%	9	42
$290.00	Aug 7	Sep 18	124.3%	74.4%	67.2%	--	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Aug 7	Sep 18	233.2%	75.7%	208.0%	64	761
$282.50	Aug 7	Aug 21	201.4%	78.3%	157.4%	--	26
$265.00	Aug 7	Sep 11	185.9%	76.3%	143.8%	10	47
$277.50	Aug 7	Aug 21	145.6%	75.7%	92.2%	3	254
$270.00	Aug 7	Sep 18	140.8%	74.4%	89.2%	36	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 49.00, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$367.50	$370.00	Aug 7	$0.10	$2.40	$0.10	24.00	$367.60
$367.50	$370.00	Aug 14	$0.13	$2.37	$0.13	18.23	$367.63
$360.00	$362.50	Aug 7	$0.15	$2.35	$0.15	15.67	$360.15
$365.00	$367.50	Aug 14	$0.22	$2.28	$0.22	10.36	$365.22
$375.00	$377.50	Aug 14	$0.22	$2.28	$0.22	10.36	$375.22

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
$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
$277.50	$275.00	Aug 7	$0.15	$2.35	$0.15	15.67	$277.35
$275.00	$270.00	Aug 14	$0.30	$4.70	$0.30	15.67	$274.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 39.00, avg 2.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$292.50	Aug 7	$2.35	$2.35	$0.15	15.67	$292.35
$310.00	$312.50	Aug 7	$2.35	$2.35	$0.15	15.67	$312.35
$285.00	$287.50	Aug 7	$2.30	$2.30	$0.20	11.50	$287.30
$270.00	$290.00	Aug 14	$18.10	$18.10	$1.90	9.53	$288.10
$260.00	$270.00	Aug 21	$9.05	$9.05	$0.95	9.53	$269.05

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
$360.00	$355.00	Aug 7	$4.80	$4.80	$0.20	24.00	$355.20
$365.00	$362.50	Aug 7	$2.40	$2.40	$0.10	24.00	$362.60
$317.50	$315.00	Aug 14	$2.35	$2.35	$0.15	15.67	$315.15
$355.00	$350.00	Sep 11	$4.65	$4.65	$0.35	13.29	$350.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $4.65, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Aug 7	Aug 14	$0.30	172.4%	71.8%
$382.50	Aug 7	Aug 14	$0.73	140.7%	71.9%
$385.00	Aug 7	Aug 14	$0.80	142.1%	74.8%
$372.50	Aug 7	Aug 14	$1.07	124.1%	68.6%
$375.00	Aug 7	Aug 14	$1.27	121.3%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Aug 7	Aug 14	$0.32	185.9%	80.0%
$270.00	Aug 7	Aug 14	$0.97	140.8%	80.1%
$275.00	Aug 7	Aug 14	$1.17	140.0%	78.0%
$370.00	Aug 7	Aug 14	$1.20	114.6%	75.8%
$280.00	Aug 7	Aug 14	$1.45	118.7%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.75% of stock, avg 13.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Aug 7	$9.30	$6.05	$15.35	$304.65	$335.35	4.75%
$325.00	Aug 7	$6.85	$8.65	$15.50	$309.50	$340.50	4.80%
$327.50	Aug 7	$5.70	$9.80	$15.50	$312.00	$343.00	4.80%
$317.50	Aug 7	$10.80	$5.05	$15.85	$301.65	$333.35	4.91%
$322.50	Aug 7	$8.15	$7.75	$15.90	$306.60	$338.40	4.93%
$330.00	Aug 7	$4.50	$11.80	$16.30	$313.70	$346.30	5.05%
$315.00	Aug 7	$12.45	$4.60	$17.05	$297.95	$332.05	5.28%
$312.50	Aug 7	$14.20	$3.30	$17.50	$295.00	$330.00	5.42%
$332.50	Aug 7	$4.20	$13.70	$17.90	$314.60	$350.40	5.54%
$335.00	Aug 7	$3.25	$15.65	$18.90	$316.10	$353.90	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.03% of stock, avg 10.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$312.50	Aug 7	$3.25	$3.30	$6.55	$305.95	$341.55
$332.50	$312.50	Aug 7	$4.20	$3.30	$7.50	$305.00	$340.00
$330.00	$312.50	Aug 7	$4.50	$3.30	$7.80	$304.70	$337.80
$335.00	$315.00	Aug 7	$3.25	$4.60	$7.85	$307.15	$342.85
$335.00	$317.50	Aug 7	$3.25	$5.05	$8.30	$309.20	$343.30
$332.50	$315.00	Aug 7	$4.20	$4.60	$8.80	$306.20	$341.30
$327.50	$312.50	Aug 7	$5.70	$3.30	$9.00	$303.50	$336.50
$330.00	$315.00	Aug 7	$4.50	$4.60	$9.10	$305.90	$339.10
$332.50	$317.50	Aug 7	$4.20	$5.05	$9.25	$308.25	$341.75
$335.00	$320.00	Aug 7	$3.25	$6.05	$9.30	$310.70	$344.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 65.67, avg credit $4.27)

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
270/275	295/300	Aug 28	$4.90	$0.10	49.00	$270.10	$299.90
305/310	325/330	Sep 4	$4.90	$0.10	49.00	$305.10	$329.90
280/290	300/310	Sep 18	$9.80	$0.20	49.00	$280.20	$309.80
300/305	325/330	Sep 4	$4.85	$0.15	32.33	$300.15	$329.85
280/285	345/350	Sep 11	$4.85	$0.15	32.33	$280.15	$349.85
280/285	302/310	Aug 14	$7.25	$0.25	29.00	$277.75	$309.75
275/278	280/282	Aug 7	$2.40	$0.10	24.00	$275.10	$282.40
275/278	302/305	Aug 7	$2.40	$0.10	24.00	$275.10	$304.90
280/285	310/315	Aug 14	$4.80	$0.20	24.00	$280.20	$314.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Sep 18	$0.10	$9.90	99.00
$360.00	$370.00	$380.00	Sep 18	$0.10	$9.90	99.00
$365.00	$367.50	$370.00	Aug 14	$0.09	$2.41	26.78
$287.50	$290.00	$292.50	Aug 7	$0.10	$2.40	24.00
$312.50	$315.00	$317.50	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$332.50	$335.00	Aug 7	$0.05	$2.45	49.00
$365.00	$367.50	$370.00	Aug 7	$0.05	$2.45	49.00
$325.00	$330.00	$335.00	Aug 14	$0.10	$4.90	49.00
$260.00	$265.00	$270.00	Sep 11	$0.10	$4.90	49.00
$260.00	$265.00	$270.00	Aug 14	$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. 76 found (best net $-6.90, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$310.00	1:2	Sep 4	-$6.90	$33.10
$350.00	$365.00	1:2	Sep 11	-$10.45	$4.55
$375.00	$385.00	1:2	Sep 4	-$6.25	$3.75
$360.00	$365.00	1:2	Aug 14	-$1.85	$3.15
$380.00	$385.00	1:2	Aug 21	-$2.21	$2.79

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
$270.00	$265.00	1:2	Aug 14	-$0.40	$4.60
$270.00	$265.00	1:2	Aug 7	-$0.73	$4.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 9.26%, avg 2.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Sep 18	$29.90	0.52	2.2%	9.26%	11.48%	1.7K	107
$325.00	Sep 11	$28.30	0.54	0.7%	8.77%	9.44%	1	--
$325.00	Sep 4	$26.30	0.53	0.7%	8.15%	8.82%	10	6
$340.00	Sep 18	$25.70	0.47	5.3%	7.96%	13.28%	21	167
$330.00	Sep 4	$24.40	0.50	2.2%	7.56%	9.78%	1	5
$350.00	Sep 18	$22.70	0.43	8.4%	7.03%	15.44%	190	227
$325.00	Aug 28	$22.40	0.52	0.7%	6.94%	7.61%	1	12
$340.00	Sep 11	$21.60	0.47	5.3%	6.69%	12.01%	--	26
$345.00	Sep 11	$21.30	0.44	6.9%	6.60%	13.46%	--	25
$340.00	Sep 4	$20.20	0.45	5.3%	6.26%	11.57%	--	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 14,344

Total Puts 4,849

Put/Call Ratio 0.34

Net Difference 9,495

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 75,557

Total Puts 30,514

Average Put/Call Ratio 0.44

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