CLS - Options Database

CLS

CELESTICA INC

$309.84 +11.55%

(9/3 15:00) ◀

Thursday, September 3, 2026 (4:00pm)

▶ (9/3 18:18)

◀ 9/3 16:00 ▶

Option Volume

Detail

ℹ

Current (09/03 4:00pm) 21,827

Calls: 12,214 (56%)

Puts: 9,613 (44%)

Prior (09/02) 21,821

Calls: 14,767 (68%)

Puts: 7,054 (32%)

Current vs Prior +0.03%

Calls: -17.29% (Calls)

Puts: +36.28% (Puts)

Prior 7-Day Total 122,258

Calls: 81,483 (67%)

Puts: 40,775 (33%)

Prior 7-Day Average 20,376

Calls: 11,640 (67%)

Puts: 5,825 (33%)

Current vs Prior 7-Day Avg +7.12%

Calls: +4.93%

Puts: +65.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/03 4:00pm) $25.87M

Calls: $18.01M (70%)

Puts: $7.86M (30%)

Prior (09/02) $23.17M

Calls: $11.98M (52%)

Puts: $11.19M (48%)

Current vs Prior +11.66%

Calls: +50.30%

Puts: -29.71%

Prior 7-Day Total $159.38M

Calls: $112.58M (71%)

Puts: $46.80M (29%)

Prior 7-Day Average $26.56M

Calls: $16.08M (71%)

Puts: $6.69M (29%)

Current vs Prior 7-Day Avg -2.61%

Calls: +11.96%

Puts: +17.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/03 4:00pm) 0.79

Prior (09/02) 0.48

Current vs Prior +64.76%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +46.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/03 4:00pm) 130,378

Calls: 78,047 (60%)

Puts: 52,331 (40%)

Prior (09/02) 123,105

Calls: 73,241 (59%)

Puts: 49,864 (41%)

Current vs Prior +5.91%

Prior 7-Day Total 696,017

Calls: 421,966 (61%)

Puts: 274,051 (39%)

Prior 7-Day Average 116,002

Calls: 70,327 (61%)

Puts: 45,675 (39%)

Current vs Prior 7-Day Avg +12.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 7.71%9.78% | 17.90%

Prior 5.76% | 7.99%10.01% | 17.93%

Current vs Prior -33.32% | -3.49%-2.29% | -0.18%

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

Current vs 7-Day Avg -43.84% | -35.34%-33.40% | -22.58%

Prior 7-Day Eod 5.76% | 7.99%10.01% | 17.93%

Current vs 7-Day Eod -33.32% | -3.49%-2.29% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Prior 21.17% | 20.09%

Calls: 20.13% | 24.15%

Puts: 22.22% | 16.03%

Current vs Prior +63.72% | +122.10%

Prior 7-Day Avg 40.42% | 20.66%

Calls: 37.38% | 22.04%

Puts: 43.46% | 19.28%

Current vs 7-Day Avg -14.25% | +115.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($18.01M). P/C ratio rising 65% - 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 17 of results (avg 8.7%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	64.70	68.00	$66.35	5.0%	6	0.88	15
$280.00	Oct 16	41.60	45.00	$43.30	7.9%	24	0.74	104
$250.00	Sep 18	59.50	64.40	$61.95	7.9%	11	0.96	40
$340.00	Oct 16	14.50	15.80	$15.15	8.6%	31	0.38	302
$310.00	Oct 16	25.20	27.50	$26.35	8.7%	37	0.55	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	55.60	60.00	$57.80	7.6%	4	0.73	42
$350.00	Oct 16	47.90	51.70	$49.80	7.6%	--	0.69	71
$370.00	Sep 18	57.60	63.20	$60.40	9.3%	1	0.92	76
$340.00	Oct 16	40.70	44.80	$42.75	9.6%	2	0.63	70
$350.00	Oct 2	43.30	47.70	$45.50	9.7%	--	0.76	511

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. 136 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 4	48.50	53.70	$51.10	10.2%	--	1.00	14
$262.50	Sep 4	46.00	50.80	$48.40	9.9%	--	0.99	40
$272.50	Sep 4	36.10	41.50	$38.80	13.9%	20	0.99	20
$275.00	Sep 4	33.30	39.20	$36.25	16.3%	33	0.99	43
$250.00	Sep 11	58.90	64.30	$61.60	8.8%	1	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 4	16.40	22.70	$19.55	32.2%	14	1.00	22
$335.00	Sep 4	22.00	26.80	$24.40	19.7%	--	1.00	13
$325.00	Sep 4	13.00	17.40	$15.20	28.9%	7	0.93	66
$370.00	Sep 18	57.60	63.20	$60.40	9.3%	1	0.92	76
$360.00	Sep 18	47.80	53.70	$50.75	11.6%	2	0.92	101

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 17.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	2.50	7.70	$5.10	102.0%	1.0K	0.27	53
$335.00	Sep 4	0.00	0.50	$0.25	200.0%	756	0.05	769
$292.50	Sep 4	16.70	21.40	$19.05	24.7%	751	0.92	725
$320.00	Sep 4	1.30	2.70	$2.00	70.0%	506	0.26	606
$310.00	Sep 4	4.10	7.50	$5.80	58.6%	371	0.54	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 4	0.10	0.70	$0.40	150.0%	384	0.05	672
$285.00	Sep 4	0.00	0.50	$0.25	200.0%	343	0.04	523
$275.00	Sep 11	0.90	1.25	$1.08	32.4%	296	0.08	143
$270.00	Sep 11	0.30	1.25	$0.78	121.8%	290	0.06	257
$270.00	Sep 18	1.80	2.55	$2.17	34.6%	268	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. 19 strikes (avg 33.8%, max 45.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 4	Oct 16	83.4%	57.5%	45.1%	414	826
$305.00	Sep 4	Oct 2	81.0%	57.9%	39.9%	160	149
$310.00	Sep 4	Oct 16	80.0%	57.3%	39.7%	408	512
$307.50	Sep 4	Sep 18	78.6%	56.7%	38.6%	355	42
$302.50	Sep 4	Sep 18	79.0%	58.2%	35.7%	66	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 4	Oct 16	83.4%	57.5%	45.1%	151	453
$310.00	Sep 4	Oct 16	80.0%	57.3%	39.7%	100	266
$307.50	Sep 4	Sep 18	78.6%	56.7%	38.6%	5	18
$305.00	Sep 4	Oct 9	81.0%	59.2%	36.7%	58	149
$302.50	Sep 4	Sep 18	79.0%	58.2%	35.7%	19	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.94, avg 4.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Sep 4	$0.85	$1.65	$0.85	94%	1.94	$290.85
$325.00	$330.00	Sep 25	$0.40	$4.60	$0.40	39%	11.50	$325.40
$280.00	$290.00	Oct 16	$5.70	$4.30	$5.70	74%	0.75	$285.70
$360.00	$370.00	Oct 9	$0.85	$9.15	$0.85	24%	10.76	$360.85
$325.00	$330.00	Oct 2	$0.80	$4.20	$0.80	43%	5.25	$325.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Sep 25	$1.40	$3.60	$1.40	51%	2.57	$313.60
$295.00	$290.00	Oct 2	$0.55	$4.45	$0.55	33%	8.09	$294.45
$325.00	$320.00	Oct 2	$2.05	$2.95	$2.05	58%	1.44	$322.95
$310.00	$305.00	Oct 9	$1.50	$3.50	$1.50	46%	2.33	$308.50
$315.00	$312.50	Sep 11	$0.70	$1.80	$0.70	56%	2.57	$314.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 2.01, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$360.00	Sep 11	$1.67	$1.67	$0.83	87%	2.01	$359.17
$320.00	$325.00	Sep 25	$3.55	$3.55	$1.45	55%	2.45	$323.55
$332.50	$335.00	Sep 18	$2.10	$2.10	$0.40	68%	5.25	$334.60
$350.00	$360.00	Oct 9	$3.85	$3.85	$6.15	69%	0.63	$353.85
$355.00	$357.50	Sep 4	$1.15	$1.15	$1.35	90%	0.85	$356.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 2	$3.20	$3.20	$1.80	62%	1.78	$296.80
$295.00	$290.00	Oct 9	$2.95	$2.95	$2.05	65%	1.44	$292.05
$257.50	$255.00	Sep 4	$1.15	$1.15	$1.35	93%	0.85	$256.35
$290.00	$287.50	Sep 18	$1.60	$1.60	$0.90	74%	1.78	$288.40
$285.00	$282.50	Sep 18	$1.50	$1.50	$1.00	78%	1.50	$283.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.44, cheapest $4.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Sep 4	Sep 11	$4.65	81.0%	55.6%
$307.50	Sep 4	Sep 11	$5.75	78.6%	56.8%
$310.00	Sep 4	Sep 11	$5.70	80.0%	60.7%
$315.00	Sep 4	Sep 11	$4.97	70.8%	54.7%
$312.50	Sep 4	Sep 11	$5.40	73.5%	57.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Sep 4	Sep 11	$4.92	81.0%	55.6%
$307.50	Sep 4	Sep 11	$5.50	78.6%	56.8%
$310.00	Sep 4	Sep 11	$6.25	80.0%	60.7%
$315.00	Sep 4	Sep 11	$4.90	70.8%	54.7%
$312.50	Sep 4	Sep 11	$5.95	73.5%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 3.21% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Sep 4	$4.10	$5.85	$9.95	$302.55	$322.45	3.21%
$310.00	Sep 4	$5.80	$4.75	$10.55	$299.45	$320.55	3.40%
$315.00	Sep 4	$2.93	$7.60	$10.53	$304.47	$325.53	3.40%
$307.50	Sep 4	$7.15	$3.55	$10.70	$296.80	$318.20	3.45%
$317.50	Sep 4	$2.30	$8.90	$11.20	$306.30	$328.70	3.61%
$305.00	Sep 4	$9.05	$2.78	$11.83	$293.17	$316.83	3.82%
$302.50	Sep 4	$10.15	$1.92	$12.07	$290.43	$314.57	3.90%
$320.00	Sep 4	$2.00	$11.55	$13.55	$306.45	$333.55	4.37%
$300.00	Sep 4	$12.85	$1.55	$14.40	$285.60	$314.40	4.65%
$297.50	Sep 4	$14.65	$0.85	$15.50	$282.00	$313.00	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.93% of stock, avg 7.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$300.00	Sep 4	$1.33	$1.55	$2.88	$297.12	$325.38
$322.50	$302.50	Sep 4	$1.33	$1.92	$3.25	$299.25	$325.75
$320.00	$300.00	Sep 4	$2.00	$1.55	$3.55	$296.45	$323.55
$320.00	$302.50	Sep 4	$2.00	$1.92	$3.92	$298.58	$323.92
$317.50	$300.00	Sep 4	$2.30	$1.55	$3.85	$296.15	$321.35
$317.50	$302.50	Sep 4	$2.30	$1.92	$4.22	$298.28	$321.72
$322.50	$305.00	Sep 4	$1.33	$2.78	$4.11	$300.89	$326.61
$320.00	$305.00	Sep 4	$2.00	$2.78	$4.78	$300.22	$324.78
$317.50	$305.00	Sep 4	$2.30	$2.78	$5.08	$299.92	$322.58
$315.00	$300.00	Sep 4	$2.93	$1.55	$4.48	$295.52	$319.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 2.38, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
282/285	340/345	Sep 18	$3.52	$1.48	52%	2.38	$281.48	$343.52
270/275	345/350	Oct 2	$3.65	$1.35	50%	2.70	$271.35	$348.65
255/260	355/360	Sep 25	$2.71	$2.29	68%	1.18	$257.29	$357.71
288/290	340/345	Sep 18	$3.62	$1.38	49%	2.62	$286.38	$343.62
275/280	340/345	Sep 18	$3.17	$1.83	57%	1.73	$276.83	$343.17
255/258	320/322	Sep 4	$1.82	$0.68	67%	2.68	$255.68	$321.82
255/258	322/325	Sep 4	$1.65	$0.85	74%	1.94	$255.85	$324.15
275/280	345/350	Oct 2	$3.65	$1.35	46%	2.70	$276.35	$348.65
255/258	332/335	Sep 4	$1.30	$1.20	86%	1.08	$256.20	$333.80
255/258	325/328	Sep 4	$1.45	$1.05	80%	1.38	$256.05	$326.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.35	$9.65	11%	27.57
$290.00	$300.00	$310.00	Oct 16	$0.45	$9.55	13%	21.22
$280.00	$285.00	$290.00	Oct 2	$0.05	$4.95	7%	99.00
$280.00	$285.00	$290.00	Sep 25	$0.10	$4.90	8%	49.00
$300.00	$305.00	$310.00	Sep 25	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.10	$9.90	11%	99.00
$340.00	$350.00	$360.00	Sep 18	$0.45	$9.55	15%	21.22
$280.00	$290.00	$300.00	Oct 16	$0.45	$9.55	12%	21.22
$330.00	$335.00	$340.00	Sep 11	$0.10	$4.90	10%	49.00
$280.00	$285.00	$290.00	Sep 25	$0.15	$4.85	8%	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. 113 found (best net $-0.05, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$360.00	1:2	Sep 18	-$0.05	$9.95
$322.50	$325.00	1:2	Sep 4	-$0.33	$2.17
$325.00	$327.50	1:2	Sep 4	-$0.23	$2.27
$332.50	$335.00	1:2	Sep 4	-$0.10	$2.40
$337.50	$340.00	1:2	Sep 4	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$297.50	1:2	Sep 4	-$0.15	$2.35
$280.00	$277.50	1:2	Sep 4	$0.00	$2.50
$277.50	$275.00	1:2	Sep 4	$0.00	$2.50
$262.50	$260.00	1:2	Sep 4	-$0.02	$2.48
$255.00	$250.00	1:2	Sep 11	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.68%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Oct 16	$17.60	0.43	6.5%	5.68%	12.19%	26	181
$340.00	Oct 16	$14.50	0.38	9.7%	4.68%	14.41%	31	302
$320.00	Oct 16	$20.60	0.49	3.3%	6.65%	9.93%	57	170
$310.00	Oct 16	$25.20	0.55	0.1%	8.13%	8.18%	37	186
$325.00	Oct 9	$16.80	0.46	4.9%	5.42%	10.32%	6	3
$350.00	Oct 16	$10.70	0.32	13.0%	3.45%	16.41%	55	689
$360.00	Oct 16	$9.40	0.28	16.2%	3.03%	19.22%	53	117
$335.00	Oct 9	$12.90	0.39	8.1%	4.16%	12.28%	10	1
$330.00	Oct 9	$14.20	0.42	6.5%	4.58%	11.09%	--	26
$320.00	Oct 9	$17.60	0.49	3.3%	5.68%	8.96%	13	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 12,214

Total Puts 9,613

Put/Call Ratio 0.79

Net Difference 2,601

Prior's Put/Call Breakdown

Total Calls 14,767

Total Puts 7,054

Put/Call Ratio 0.48

Net Difference 7,713

Prior 7-Day Put/Call Summary

Total Calls 81,483

Total Puts 40,775

Average Put/Call Ratio 0.54

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