CLS - Options Database

CLS

CELESTICA INC

$277.77 -5.07%

(9/1 18:19) ◀

Wednesday, September 2, 2026 (4:00pm)

▶ (9/2 18:18)

◀ 9/2 16:00 ▶

Option Volume

Detail

ℹ

Current (09/02 4:00pm) 21,821

Calls: 14,767 (68%)

Puts: 7,054 (32%)

Prior (08/06) 39,406

Calls: 27,360 (69%)

Puts: 12,046 (31%)

Current vs Prior -44.63%

Calls: -46.03% (Calls)

Puts: -41.44% (Puts)

Prior 7-Day Total 182,624

Calls: 127,760 (70%)

Puts: 54,864 (30%)

Prior 7-Day Average 26,089

Calls: 18,251 (70%)

Puts: 7,837 (30%)

Current vs Prior 7-Day Avg -16.36%

Calls: -19.09%

Puts: -10.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 4:00pm) $23.17M

Calls: $11.98M (52%)

Puts: $11.19M (48%)

Prior (08/06) $42.00M

Calls: $28.65M (68%)

Puts: $13.35M (32%)

Current vs Prior -44.84%

Calls: -58.19%

Puts: -16.18%

Prior 7-Day Total $222.28M

Calls: $161.96M (73%)

Puts: $60.32M (27%)

Prior 7-Day Average $31.75M

Calls: $23.14M (73%)

Puts: $8.62M (27%)

Current vs Prior 7-Day Avg -27.04%

Calls: -48.22%

Puts: +29.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 4:00pm) 0.48

Prior (08/06) 0.44

Current vs Prior +8.50%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +3.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 4:00pm) 123,105

Calls: 73,241 (59%)

Puts: 49,864 (41%)

Prior (08/06) 119,123

Calls: 74,835 (63%)

Puts: 44,288 (37%)

Current vs Prior +3.34%

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 +7.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 5.76% | 7.99%10.01% | 17.93%

Prior 9.30% | 13.03%17.41% | 25.62%

Current vs Prior -38.05% | -38.68%-42.51% | -30.04%

Prior 7-Day Avg 5.96% | 11.22%13.90% | 23.01%

Current vs 7-Day Avg -3.30% | -28.74%-27.99% | -22.10%

Prior 7-Day Eod 9.30% | 13.03%9.79% | 17.98%

Current vs 7-Day Eod -38.05% | -38.68%+2.21% | -0.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.17% | 20.09%

Calls: 20.13% | 24.15%

Puts: 22.22% | 16.03%

Prior 31.49% | 28.30%

Calls: 34.98% | 28.84%

Puts: 28.01% | 27.76%

Current vs Prior -32.77% | -29.01%

Prior 7-Day Avg 42.10% | 18.16%

Calls: 41.10% | 18.71%

Puts: 43.11% | 17.60%

Current vs 7-Day Avg -49.72% | +10.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (14,767 calls vs 7,054 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 14 of results (avg 8.3%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	7.10	7.60	$7.35	6.8%	23	0.24	171
$280.00	Oct 16	21.60	23.20	$22.40	7.1%	45	0.53	70
$270.00	Oct 16	26.00	28.00	$27.00	7.4%	9	0.60	28
$230.00	Oct 16	52.40	56.60	$54.50	7.7%	--	0.85	28
$240.00	Oct 16	44.60	48.80	$46.70	9.0%	--	0.80	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	15.80	17.00	$16.40	7.3%	440	0.44	74
$320.00	Sep 4	41.60	44.80	$43.20	7.4%	4	0.91	64
$330.00	Oct 16	56.20	60.70	$58.45	7.7%	6	0.76	75
$265.00	Oct 2	11.30	12.30	$11.80	8.5%	24	0.35	55
$300.00	Sep 18	26.20	28.80	$27.50	9.5%	28	0.71	1.1K

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 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 4	26.60	31.90	$29.25	18.1%	--	0.94	23
$230.00	Sep 18	47.60	52.80	$50.20	10.4%	1	0.93	8
$225.00	Sep 4	49.80	56.40	$53.10	12.4%	2	0.91	2
$240.00	Sep 18	38.40	43.70	$41.05	12.9%	--	0.89	30
$250.00	Sep 11	26.80	31.90	$29.35	17.4%	1	0.88	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 4	43.90	51.50	$47.70	15.9%	9	1.00	70
$330.00	Sep 4	50.00	56.70	$53.35	12.6%	1	1.00	33
$330.00	Sep 11	49.10	56.50	$52.80	14.0%	2	0.95	42
$320.00	Sep 11	40.70	46.10	$43.40	12.4%	1	0.94	58
$327.50	Sep 4	46.40	54.00	$50.20	15.1%	1	0.93	4

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 13.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 4	1.20	1.85	$1.53	42.5%	1.6K	0.15	467
$295.00	Sep 4	1.85	2.75	$2.30	39.1%	1.4K	0.21	28
$292.50	Sep 4	2.20	3.40	$2.80	42.9%	712	0.25	103
$295.00	Oct 2	11.00	13.30	$12.15	18.9%	448	0.40	52
$290.00	Oct 2	12.60	14.80	$13.70	16.1%	432	0.44	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	16.50	20.00	$18.25	19.2%	451	0.48	107
$275.00	Oct 2	15.80	17.00	$16.40	7.3%	440	0.44	74
$275.00	Sep 4	5.40	6.20	$5.80	13.8%	270	0.42	474
$260.00	Sep 11	2.90	3.80	$3.35	26.9%	254	0.22	80
$280.00	Sep 4	7.60	9.50	$8.55	22.2%	206	0.53	535

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 55.9%, max 65.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Sep 4	Sep 18	97.8%	59.0%	65.8%	100	44
$295.00	Sep 4	Oct 2	96.6%	58.3%	65.6%	1.8K	80
$300.00	Sep 4	Oct 16	97.2%	61.1%	59.1%	1.6K	568
$292.50	Sep 4	Sep 18	96.3%	61.0%	57.8%	725	105
$290.00	Sep 4	Oct 16	95.1%	60.4%	57.5%	136	103

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Sep 4	Sep 18	97.8%	59.0%	65.8%	5	56
$295.00	Sep 4	Oct 2	96.6%	58.3%	65.6%	79	366
$267.50	Sep 4	Sep 11	86.1%	52.6%	63.6%	93	86
$300.00	Sep 4	Oct 16	97.2%	61.1%	59.1%	28	466
$275.00	Sep 4	Oct 9	86.9%	54.7%	59.0%	275	487

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.67, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$270.00	Oct 16	$11.95	$8.05	$11.95	74%	0.67	$261.95
$275.00	$280.00	Sep 25	$1.20	$3.80	$1.20	57%	3.17	$276.20
$290.00	$295.00	Sep 25	$0.50	$4.50	$0.50	42%	9.00	$290.50
$250.00	$255.00	Sep 11	$2.90	$2.10	$2.90	88%	0.72	$252.90
$270.00	$285.00	Oct 2	$6.75	$8.25	$6.75	61%	1.22	$276.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$305.00	Sep 18	$0.90	$1.60	$0.90	77%	1.78	$306.60
$295.00	$290.00	Sep 25	$2.05	$2.95	$2.05	62%	1.44	$292.95
$290.00	$285.00	Sep 11	$2.35	$2.65	$2.35	64%	1.13	$287.65
$315.00	$312.50	Sep 4	$1.65	$0.85	$1.65	92%	0.52	$313.35
$305.00	$302.50	Sep 4	$1.55	$0.95	$1.55	87%	0.61	$303.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 2.03, avg 0.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Sep 25	$3.02	$3.02	$1.98	72%	1.53	$313.02
$302.50	$305.00	Sep 11	$2.35	$2.35	$0.15	76%	15.67	$304.85
$290.00	$292.50	Sep 11	$2.20	$2.20	$0.30	64%	7.33	$292.20
$312.50	$315.00	Sep 11	$1.30	$1.30	$1.20	82%	1.08	$313.80
$300.00	$305.00	Sep 25	$2.40	$2.40	$2.60	66%	0.92	$302.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Sep 25	$3.35	$3.35	$1.65	77%	2.03	$246.65
$270.00	$267.50	Sep 11	$2.35	$2.35	$0.15	63%	15.67	$267.65
$275.00	$270.00	Sep 25	$3.45	$3.45	$1.55	56%	2.23	$271.55
$260.00	$250.00	Oct 16	$4.20	$4.20	$5.80	67%	0.72	$255.80
$275.00	$272.50	Sep 11	$2.25	$2.25	$0.25	56%	9.00	$272.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.11, cheapest $2.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Sep 4	Sep 11	$2.80	85.7%	54.2%
$282.50	Sep 4	Sep 11	$3.00	92.6%	62.0%
$277.50	Sep 4	Sep 11	$2.90	88.2%	58.1%
$280.00	Sep 4	Sep 11	$3.15	91.5%	62.2%
$285.00	Sep 4	Sep 11	$3.00	90.2%	61.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Sep 4	Sep 11	$2.40	85.7%	54.2%
$287.50	Sep 4	Sep 18	$5.00	89.4%	58.6%
$282.50	Sep 4	Sep 11	$2.90	92.6%	62.0%
$277.50	Sep 4	Sep 11	$3.00	88.2%	58.1%
$280.00	Sep 4	Sep 11	$3.30	91.5%	62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 5.24% of stock, avg 10.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Sep 4	$7.45	$7.10	$14.55	$262.95	$292.05	5.24%
$275.00	Sep 4	$8.80	$5.80	$14.60	$260.40	$289.60	5.26%
$272.50	Sep 4	$10.20	$4.65	$14.85	$257.65	$287.35	5.35%
$280.00	Sep 4	$6.50	$8.55	$15.05	$264.95	$295.05	5.42%
$282.50	Sep 4	$5.55	$10.25	$15.80	$266.70	$298.30	5.69%
$270.00	Sep 4	$12.20	$3.85	$16.05	$253.95	$286.05	5.78%
$285.00	Sep 4	$4.45	$12.15	$16.60	$268.40	$301.60	5.98%
$287.50	Sep 4	$3.60	$14.00	$17.60	$269.90	$305.10	6.34%
$265.00	Sep 4	$16.40	$2.30	$18.70	$246.30	$283.70	6.73%
$290.00	Sep 4	$3.33	$15.60	$18.93	$271.07	$308.93	6.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.27% of stock, avg 7.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$267.50	Sep 4	$3.33	$2.98	$6.31	$261.19	$296.31
$287.50	$267.50	Sep 4	$3.60	$2.98	$6.58	$260.92	$294.08
$290.00	$270.00	Sep 4	$3.33	$3.85	$7.18	$262.82	$297.18
$287.50	$270.00	Sep 4	$3.60	$3.85	$7.45	$262.55	$294.95
$285.00	$267.50	Sep 4	$4.45	$2.98	$7.43	$260.07	$292.43
$285.00	$270.00	Sep 4	$4.45	$3.85	$8.30	$261.70	$293.30
$290.00	$272.50	Sep 4	$3.33	$4.65	$7.98	$264.52	$297.98
$287.50	$272.50	Sep 4	$3.60	$4.65	$8.25	$264.25	$295.75
$285.00	$272.50	Sep 4	$4.45	$4.65	$9.10	$263.40	$294.10
$282.50	$267.50	Sep 4	$5.55	$2.98	$8.53	$258.97	$291.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 7.20, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/240	310/315	Sep 25	$4.39	$0.61	58%	7.20	$235.61	$314.39
245/250	320/325	Sep 25	$4.25	$0.75	57%	5.67	$245.75	$324.25
255/260	310/315	Sep 25	$4.72	$0.28	44%	16.86	$255.28	$314.72
245/250	325/330	Sep 25	$3.85	$1.15	60%	3.35	$246.15	$328.85
260/265	310/315	Sep 25	$4.77	$0.23	39%	20.74	$260.23	$314.77
230/235	310/315	Sep 25	$3.45	$1.55	62%	2.23	$231.55	$313.45
235/240	325/330	Oct 2	$3.52	$1.48	60%	2.38	$236.48	$328.52
235/240	300/305	Sep 25	$3.77	$1.23	52%	3.07	$236.23	$303.77
230/235	302/305	Sep 11	$2.72	$2.28	70%	1.19	$232.28	$305.22
235/240	310/315	Oct 2	$3.62	$1.38	52%	2.62	$236.38	$313.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.55	$9.45	14%	17.18
$310.00	$320.00	$330.00	Oct 16	$0.45	$9.55	10%	21.22
$297.50	$300.00	$302.50	Sep 4	$0.07	$2.43	6%	34.71
$292.50	$295.00	$297.50	Sep 4	$0.13	$2.37	6%	18.23
$310.00	$312.50	$315.00	Sep 4	$0.10	$2.40	2%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$0.40	$9.60	14%	24.00
$255.00	$260.00	$265.00	Sep 25	$0.05	$4.95	10%	99.00
$230.00	$240.00	$250.00	Oct 16	$0.40	$9.60	11%	24.00
$255.00	$260.00	$265.00	Oct 2	$0.05	$4.95	8%	99.00
$230.00	$240.00	$250.00	Sep 18	$0.48	$9.52	11%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-5.40, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$250.00	1:2	Sep 4	-$5.40	$19.60
$290.00	$310.00	1:2	Oct 9	-$2.80	$17.20
$260.00	$270.00	1:2	Sep 11	-$5.65	$4.35
$310.00	$315.00	1:2	Sep 25	-$0.81	$4.19
$327.50	$330.00	1:2	Sep 11	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$245.00	1:2	Sep 25	$0.00	$5.00
$250.00	$240.00	1:2	Sep 18	-$0.52	$9.48
$240.00	$230.00	1:2	Sep 18	-$0.15	$9.85
$252.50	$250.00	1:2	Sep 4	-$0.25	$2.25
$240.00	$235.00	1:2	Sep 25	-$0.66	$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 6.30%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Oct 16	$17.50	0.47	4.4%	6.30%	10.70%	86	63
$300.00	Oct 16	$14.10	0.40	8.0%	5.08%	13.08%	28	101
$280.00	Oct 16	$21.60	0.53	0.8%	7.78%	8.58%	45	70
$310.00	Oct 16	$10.20	0.33	11.6%	3.67%	15.28%	9	184
$320.00	Oct 16	$8.50	0.28	15.2%	3.06%	18.26%	26	163
$330.00	Oct 16	$7.10	0.24	18.8%	2.56%	21.36%	23	171
$290.00	Oct 9	$14.00	0.45	4.4%	5.04%	9.44%	150	3
$280.00	Oct 9	$18.30	0.53	0.8%	6.59%	7.39%	4	--
$285.00	Oct 9	$14.80	0.49	2.6%	5.33%	7.93%	2	2
$290.00	Oct 2	$12.60	0.44	4.4%	4.54%	8.94%	432	37

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 14,767

Total Puts 7,054

Put/Call Ratio 0.48

Net Difference 7,713

Prior's Put/Call Breakdown

Total Calls 27,360

Total Puts 12,046

Put/Call Ratio 0.44

Net Difference 15,314

Prior 7-Day Put/Call Summary

Total Calls 127,760

Total Puts 54,864

Average Put/Call Ratio 0.46

Ratio Trend Rising

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