CLS - Options Database

CLS

CELESTICA INC

$312.29 +12.43%

(9/2 18:18) ◀

Thursday, September 3, 2026 (3:00pm)

▶ (9/3 16:00)

◀ 9/3 15:00 ▶

Option Volume

Detail

ℹ

Current (09/03 3:00pm) 20,396

Calls: 11,645 (57%)

Puts: 8,751 (43%)

Prior (08/06) 36,932

Calls: 26,094 (71%)

Puts: 10,838 (29%)

Current vs Prior -44.77%

Calls: -55.37% (Calls)

Puts: -19.26% (Puts)

Prior 7-Day Total 101,862

Calls: 69,838 (69%)

Puts: 32,024 (31%)

Prior 7-Day Average 20,372

Calls: 9,976 (69%)

Puts: 4,574 (31%)

Current vs Prior 7-Day Avg +0.12%

Calls: +16.72%

Puts: +91.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/03 3:00pm) $24.82M

Calls: $18.03M (73%)

Puts: $6.79M (27%)

Prior (08/06) $39.76M

Calls: $28.26M (71%)

Puts: $11.50M (29%)

Current vs Prior -37.56%

Calls: -36.20%

Puts: -40.91%

Prior 7-Day Total $134.56M

Calls: $94.55M (70%)

Puts: $40.01M (30%)

Prior 7-Day Average $26.91M

Calls: $13.51M (70%)

Puts: $5.72M (30%)

Current vs Prior 7-Day Avg -7.76%

Calls: +33.50%

Puts: +18.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/03 3:00pm) 0.75

Prior (08/06) 0.42

Current vs Prior +80.93%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +51.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/03 3:00pm) 130,378

Calls: 78,047 (60%)

Puts: 52,331 (40%)

Prior (08/06) 119,123

Calls: 74,835 (63%)

Puts: 44,288 (37%)

Current vs Prior +9.45%

Prior 7-Day Total 565,639

Calls: 343,919 (61%)

Puts: 221,720 (39%)

Prior 7-Day Average 113,127

Calls: 68,783 (61%)

Puts: 44,344 (39%)

Current vs Prior 7-Day Avg +15.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 7.16%10.09% | 18.11%

Prior 3.76% | 8.63%11.37% | 21.10%

Current vs Prior +2.20% | -17.07%-11.32% | -14.18%

Prior 7-Day Avg 6.84% | 11.93%14.68% | 23.12%

Current vs 7-Day Avg -43.81% | -40.01%-31.31% | -21.67%

Prior 7-Day Eod 3.76% | 8.63%10.01% | 17.93%

Current vs 7-Day Eod +2.20% | -17.07%+0.78% | +1.00%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.40% | 16.45%

Calls: 36.36% | 7.41%

Puts: 44.44% | 25.49%

Prior 54.61% | 28.73%

Calls: 43.48% | 29.89%

Puts: 65.75% | 27.56%

Current vs Prior -26.02% | -42.74%

Prior 7-Day Avg 45.23% | 20.80%

Calls: 41.69% | 21.51%

Puts: 48.77% | 20.09%

Current vs 7-Day Avg -10.68% | -20.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($18.03M). Below-average activity with volume down 45% vs prior. P/C ratio rising 81% - increased hedging/bearish 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

📈 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 59 of results (avg 8.2%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	22.60	23.90	$23.25	5.6%	53	0.50	170
$300.00	Oct 16	32.00	34.00	$33.00	6.1%	71	0.62	107
$280.00	Oct 16	43.80	46.80	$45.30	6.6%	24	0.75	104
$297.50	Sep 11	19.00	20.40	$19.70	7.1%	10	0.74	12
$310.00	Sep 11	11.70	12.60	$12.15	7.4%	204	0.56	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	33.90	35.50	$34.70	4.6%	10	0.56	75
$320.00	Sep 25	20.90	21.90	$21.40	4.7%	1	0.53	24
$310.00	Oct 16	22.70	23.80	$23.25	4.7%	35	0.44	158
$350.00	Oct 2	44.00	46.50	$45.25	5.5%	--	0.72	511
$325.00	Sep 18	21.10	22.40	$21.75	6.0%	--	0.60	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Sep 11	0.50	0.55	$0.53	9.4%	109	0.04	262

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 4	59.60	66.40	$63.00	10.8%	1	1.00	23
$262.50	Sep 4	47.40	52.40	$49.90	10.0%	--	0.99	40
$270.00	Sep 4	39.90	45.30	$42.60	12.7%	--	0.99	23
$260.00	Sep 4	49.90	55.20	$52.55	10.1%	--	0.99	14
$277.50	Sep 4	32.50	38.30	$35.40	16.4%	5	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 4	20.30	25.90	$23.10	24.2%	--	0.98	13
$330.00	Sep 4	16.00	20.00	$18.00	22.2%	14	0.92	22
$350.00	Sep 11	35.60	41.60	$38.60	15.5%	3	0.90	25
$370.00	Sep 18	56.30	61.80	$59.05	9.3%	1	0.90	76
$360.00	Sep 18	46.90	52.60	$49.75	11.5%	2	0.87	101

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 16.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	6.10	7.70	$6.90	23.2%	1.0K	0.30	53
$335.00	Sep 4	0.10	0.55	$0.33	136.4%	756	0.06	769
$292.50	Sep 4	18.50	23.20	$20.85	22.5%	751	0.94	725
$320.00	Sep 4	1.95	3.00	$2.48	42.3%	490	0.31	606
$310.00	Sep 4	5.40	7.80	$6.60	36.4%	367	0.60	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 4	0.10	0.35	$0.22	113.6%	365	0.03	672
$270.00	Sep 11	0.55	0.90	$0.73	47.9%	287	0.06	257
$285.00	Sep 4	0.15	0.45	$0.30	100.0%	282	0.04	523
$260.00	Sep 11	0.25	0.45	$0.35	57.1%	255	0.03	324
$270.00	Sep 18	1.80	2.35	$2.08	26.4%	255	0.11	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 40.8%, max 64.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Sep 4	Sep 18	91.5%	55.7%	64.4%	66	52
$307.50	Sep 4	Sep 18	87.6%	55.4%	58.1%	344	42
$305.00	Sep 4	Oct 2	85.9%	56.4%	52.1%	158	149
$312.50	Sep 4	Sep 18	84.3%	57.8%	45.8%	59	207
$310.00	Sep 4	Oct 16	83.6%	58.2%	43.6%	402	512

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Sep 4	Sep 18	91.5%	55.7%	64.4%	16	17
$307.50	Sep 4	Sep 18	87.6%	55.4%	58.1%	4	18
$312.50	Sep 4	Sep 11	84.3%	56.7%	48.6%	11	107
$305.00	Sep 4	Oct 9	85.9%	59.0%	45.4%	54	149
$310.00	Sep 4	Oct 16	83.6%	58.2%	43.6%	76	266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.65, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$280.00	Oct 16	$6.05	$3.95	$6.05	80%	0.65	$276.05
$290.00	$295.00	Oct 9	$1.95	$3.05	$1.95	68%	1.56	$291.95
$310.00	$320.00	Oct 16	$3.95	$6.05	$3.95	56%	1.53	$313.95
$285.00	$290.00	Sep 25	$2.50	$2.50	$2.50	77%	1.00	$287.50
$330.00	$340.00	Oct 16	$2.90	$7.10	$2.90	44%	2.45	$332.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 9	$0.15	$4.85	$0.15	38%	32.33	$299.85
$330.00	$325.00	Sep 25	$2.60	$2.40	$2.60	62%	0.92	$327.40
$350.00	$340.00	Oct 2	$6.60	$3.40	$6.60	72%	0.52	$343.40
$307.50	$305.00	Sep 18	$0.70	$1.80	$0.70	43%	2.57	$306.80
$317.50	$315.00	Sep 4	$1.20	$1.30	$1.20	63%	1.08	$316.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 3.17, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$357.50	Sep 4	$1.15	$1.15	$1.35	90%	0.85	$356.15
$312.50	$315.00	Sep 4	$1.90	$1.90	$0.60	48%	3.17	$314.40
$365.00	$370.00	Oct 2	$1.25	$1.25	$3.75	80%	0.33	$366.25
$335.00	$340.00	Oct 9	$2.15	$2.15	$2.85	61%	0.75	$337.15
$357.50	$360.00	Sep 4	$0.27	$0.27	$2.23	96%	0.12	$357.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 9	$3.80	$3.80	$1.20	58%	3.17	$301.20
$257.50	$255.00	Sep 4	$1.25	$1.25	$1.25	93%	1.00	$256.25
$310.00	$300.00	Oct 16	$5.05	$5.05	$4.95	56%	1.02	$304.95
$295.00	$290.00	Oct 9	$2.55	$2.55	$2.45	65%	1.04	$292.45
$275.00	$270.00	Oct 9	$1.70	$1.70	$3.30	78%	0.52	$273.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.30, cheapest $4.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$307.50	Sep 4	Sep 11	$5.20	87.6%	58.7%
$312.50	Sep 4	Sep 11	$5.15	84.3%	56.7%
$310.00	Sep 4	Sep 11	$5.55	83.6%	58.2%
$317.50	Sep 4	Sep 11	$5.55	79.2%	58.9%
$320.00	Sep 4	Sep 11	$5.27	77.4%	57.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$307.50	Sep 4	Sep 11	$4.73	87.6%	58.7%
$312.50	Sep 4	Sep 11	$4.80	84.3%	56.7%
$310.00	Sep 4	Sep 11	$5.05	83.6%	58.2%
$317.50	Sep 4	Sep 11	$5.55	79.2%	58.9%
$315.00	Sep 4	Sep 11	$5.55	74.1%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 3.36% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Sep 4	$4.05	$6.45	$10.50	$304.50	$325.50	3.36%
$310.00	Sep 4	$6.60	$4.20	$10.80	$299.20	$320.80	3.46%
$317.50	Sep 4	$3.40	$7.65	$11.05	$306.45	$328.55	3.54%
$312.50	Sep 4	$5.95	$5.40	$11.35	$301.15	$323.85	3.63%
$307.50	Sep 4	$8.35	$3.47	$11.82	$295.68	$319.32	3.78%
$305.00	Sep 4	$9.60	$2.55	$12.15	$292.85	$317.15	3.89%
$320.00	Sep 4	$2.48	$9.80	$12.28	$307.72	$332.28	3.93%
$302.50	Sep 4	$11.30	$2.17	$13.47	$289.03	$315.97	4.31%
$325.00	Sep 4	$1.43	$13.55	$14.98	$310.02	$339.98	4.80%
$300.00	Sep 4	$14.20	$1.20	$15.40	$284.60	$315.40	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.15% of stock, avg 7.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$302.50	Sep 4	$1.43	$2.17	$3.60	$298.90	$328.60
$322.50	$302.50	Sep 4	$1.93	$2.17	$4.10	$298.40	$326.60
$325.00	$305.00	Sep 4	$1.43	$2.55	$3.98	$301.02	$328.98
$322.50	$305.00	Sep 4	$1.93	$2.55	$4.48	$300.52	$326.98
$320.00	$302.50	Sep 4	$2.48	$2.17	$4.65	$297.85	$324.65
$320.00	$305.00	Sep 4	$2.48	$2.55	$5.03	$299.97	$325.03
$325.00	$307.50	Sep 4	$1.43	$3.47	$4.90	$302.60	$329.90
$322.50	$307.50	Sep 4	$1.93	$3.47	$5.40	$302.10	$327.90
$320.00	$307.50	Sep 4	$2.48	$3.47	$5.95	$301.55	$325.95
$317.50	$302.50	Sep 4	$3.40	$2.17	$5.57	$296.93	$323.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 1.43, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
255/258	332/335	Sep 4	$1.47	$1.03	85%	1.43	$256.03	$333.97
255/258	335/338	Sep 4	$1.38	$1.12	88%	1.23	$256.12	$336.38
255/258	325/328	Sep 4	$1.68	$0.82	74%	2.05	$255.82	$326.68
255/258	330/332	Sep 4	$1.43	$1.07	82%	1.34	$256.07	$331.43
255/258	328/330	Sep 4	$1.52	$0.98	78%	1.55	$255.98	$329.02
255/258	322/325	Sep 4	$1.75	$0.75	68%	2.33	$255.75	$324.25
255/258	320/322	Sep 4	$1.80	$0.70	63%	2.57	$255.70	$321.80
290/295	345/350	Oct 9	$4.05	$0.95	32%	4.26	$290.95	$349.05
270/275	345/350	Oct 9	$3.20	$1.80	45%	1.78	$271.80	$348.20
300/302	332/335	Sep 4	$1.19	$1.31	68%	0.91	$301.31	$333.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 9	$0.10	$9.90	10%	99.00
$330.00	$340.00	$350.00	Oct 16	$0.15	$9.85	10%	65.67
$350.00	$360.00	$370.00	Oct 16	$0.25	$9.75	9%	39.00
$340.00	$350.00	$360.00	Oct 16	$0.35	$9.65	10%	27.57
$320.00	$322.50	$325.00	Sep 4	$0.05	$2.45	11%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Sep 25	$0.05	$4.95	9%	99.00
$350.00	$360.00	$370.00	Sep 18	$0.35	$9.65	9%	27.57
$285.00	$290.00	$295.00	Sep 25	$0.10	$4.90	8%	49.00
$275.00	$280.00	$285.00	Oct 2	$0.05	$4.95	6%	99.00
$320.00	$325.00	$330.00	Sep 11	$0.30	$4.70	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-18.55, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$285.00	1:2	Oct 2	-$18.55	$6.45
$350.00	$360.00	1:2	Sep 18	-$1.14	$8.86
$350.00	$355.00	1:2	Sep 11	-$0.26	$4.74
$360.00	$370.00	1:2	Sep 18	-$0.94	$9.06
$332.50	$335.00	1:2	Sep 4	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$300.00	1:2	Sep 4	-$0.23	$2.27
$297.50	$295.00	1:2	Sep 4	-$0.19	$2.31
$272.50	$270.00	1:2	Sep 4	-$0.01	$2.49
$267.50	$265.00	1:2	Sep 4	-$0.03	$2.47
$252.50	$250.00	1:2	Sep 4	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 7.24%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 16	$22.60	0.50	2.5%	7.24%	9.71%	53	170
$340.00	Oct 16	$15.30	0.39	8.9%	4.90%	13.77%	29	302
$330.00	Oct 16	$17.60	0.44	5.7%	5.64%	11.31%	26	181
$350.00	Oct 16	$12.50	0.34	12.1%	4.00%	16.08%	54	689
$360.00	Oct 16	$10.20	0.29	15.3%	3.27%	18.54%	53	117
$325.00	Oct 9	$17.20	0.45	4.1%	5.51%	9.58%	6	3
$315.00	Oct 9	$21.20	0.52	0.9%	6.79%	7.66%	1	2
$335.00	Oct 9	$13.50	0.39	7.3%	4.32%	11.59%	10	1
$370.00	Oct 16	$8.20	0.24	18.5%	2.63%	21.11%	56	116
$330.00	Oct 9	$14.40	0.42	5.7%	4.61%	10.28%	--	26

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 11,645

Total Puts 8,751

Put/Call Ratio 0.75

Net Difference 2,894

Prior's Put/Call Breakdown

Total Calls 26,094

Total Puts 10,838

Put/Call Ratio 0.42

Net Difference 15,256

Prior 7-Day Put/Call Summary

Total Calls 69,838

Total Puts 32,024

Average Put/Call Ratio 0.50

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