CLS - Options Database

CLS

CELESTICA INC

$321.90 -7.11%

(9/11 18:17) ◀

Monday, September 14, 2026 (10:00am)

▶ (9/14 11:00)

◀ 9/14 10:00 ▶

Option Volume

Detail

ℹ

Current (09/14 10:00am) 1,952

Calls: 1,017 (52%)

Puts: 935 (48%)

Prior (08/06) 11,332

Calls: 9,069 (80%)

Puts: 2,263 (20%)

Current vs Prior -82.77%

Calls: -88.79% (Calls)

Puts: -58.68% (Puts)

Prior 7-Day Total 144,085

Calls: 93,697 (65%)

Puts: 50,388 (35%)

Prior 7-Day Average 20,583

Calls: 13,385 (65%)

Puts: 7,198 (35%)

Current vs Prior 7-Day Avg -90.52%

Calls: -92.40%

Puts: -87.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 10:00am) $2.58M

Calls: $1.74M (68%)

Puts: $836.7K (32%)

Prior (08/06) $13.64M

Calls: $10.37M (76%)

Puts: $3.27M (24%)

Current vs Prior -81.11%

Calls: -83.22%

Puts: -74.42%

Prior 7-Day Total $185.25M

Calls: $130.59M (70%)

Puts: $54.67M (30%)

Prior 7-Day Average $26.46M

Calls: $18.66M (70%)

Puts: $7.81M (30%)

Current vs Prior 7-Day Avg -90.26%

Calls: -90.67%

Puts: -89.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 10:00am) 0.92

Prior (08/06) 0.25

Current vs Prior +268.44%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +60.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 10:00am) 133,138

Calls: 83,758 (63%)

Puts: 49,380 (37%)

Prior (08/06) 119,123

Calls: 74,835 (63%)

Puts: 44,288 (37%)

Current vs Prior +11.77%

Prior 7-Day Total 826,395

Calls: 500,013 (61%)

Puts: 326,382 (39%)

Prior 7-Day Average 118,056

Calls: 71,430 (61%)

Puts: 46,626 (39%)

Current vs Prior 7-Day Avg +12.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 6.90% | 9.47%6.90% | 17.18%

Prior 5.76% | 7.99%10.01% | 17.93%

Current vs Prior +19.73% | +18.55%-31.09% | -4.18%

Prior 7-Day Avg 5.98% | 10.65%13.10% | 21.41%

Current vs 7-Day Avg +15.28% | -10.99%-47.36% | -19.77%

Prior 7-Day Eod 5.76% | 7.99%6.67% | 16.40%

Current vs 7-Day Eod +19.73% | +18.55%+3.46% | +4.72%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.93% | 35.93%

Calls: 18.18% | 25.91%

Puts: 31.68% | 45.95%

Prior 21.17% | 20.09%

Calls: 20.13% | 24.15%

Puts: 22.22% | 16.03%

Current vs Prior +17.76% | +78.85%

Prior 7-Day Avg 40.42% | 20.66%

Calls: 37.38% | 22.04%

Puts: 43.46% | 19.28%

Current vs 7-Day Avg -38.32% | +73.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.74M). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 83% vs prior. P/C ratio rising 268% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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
10:00	BULLISH	NEUTRAL	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 2 of results (avg 8.8%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	59.80	65.00	$62.40	8.3%	--	0.98	27

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	61.00	67.00	$64.00	9.4%	--	0.77	21

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. 92 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	59.80	65.00	$62.40	8.3%	--	0.98	27
$270.00	Sep 18	50.00	56.00	$53.00	11.3%	--	0.96	158
$280.00	Sep 18	39.30	46.00	$42.65	15.7%	--	0.95	61
$275.00	Sep 18	44.80	51.00	$47.90	12.9%	--	0.94	54
$290.00	Sep 18	31.00	37.00	$34.00	17.6%	--	0.88	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	55.30	61.70	$58.50	10.9%	--	0.94	77
$370.00	Sep 18	45.00	52.30	$48.65	15.0%	2	0.93	70
$360.00	Sep 18	36.10	42.70	$39.40	16.8%	6	0.90	97
$350.00	Sep 18	27.80	33.70	$30.75	19.2%	2	0.83	351
$375.00	Sep 25	51.00	57.90	$54.45	12.7%	--	0.82	14

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 1.7K, top 252)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	11.00	13.20	$12.10	18.2%	252	0.55	1.2K
$330.00	Oct 16	20.10	23.40	$21.75	15.2%	231	0.49	222
$360.00	Sep 18	1.00	1.75	$1.38	54.3%	33	0.11	886
$325.00	Oct 9	18.00	23.50	$20.75	26.5%	25	0.51	7
$330.00	Oct 9	15.10	21.40	$18.25	34.5%	25	0.48	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 25	0.10	1.25	$0.68	169.1%	135	0.04	183
$267.50	Sep 25	0.25	2.35	$1.30	161.5%	120	0.07	--
$275.00	Sep 25	1.35	2.60	$1.98	63.1%	72	0.10	169
$270.00	Oct 16	5.20	6.00	$5.60	14.3%	49	0.16	874
$330.00	Sep 18	14.00	16.10	$15.05	14.0%	38	0.60	216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 19.3%, max 100.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Sep 18	Oct 23	132.2%	65.8%	100.8%	--	111
$315.00	Sep 18	Oct 23	80.3%	65.0%	23.4%	16	141
$300.00	Sep 18	Oct 16	76.7%	63.5%	20.7%	--	522
$320.00	Sep 18	Oct 16	76.3%	63.6%	20.1%	254	1.4K
$317.50	Sep 18	Sep 25	79.3%	66.2%	19.9%	2	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Sep 18	Oct 23	77.8%	62.6%	24.4%	3	49
$315.00	Sep 18	Oct 23	80.3%	65.0%	23.4%	17	63
$350.00	Sep 18	Oct 16	77.7%	65.4%	18.8%	4	442
$320.00	Sep 18	Oct 23	76.3%	65.2%	17.1%	12	307
$300.00	Sep 18	Oct 23	76.7%	66.1%	16.0%	24	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 6.14, avg 3.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 9	$0.70	$4.30	$0.70	48%	6.14	$330.70
$290.00	$310.00	Oct 9	$13.10	$6.90	$13.10	77%	0.53	$303.10
$350.00	$360.00	Oct 16	$2.10	$7.90	$2.10	37%	3.76	$352.10
$335.00	$340.00	Sep 25	$0.55	$4.45	$0.55	38%	8.09	$335.55
$320.00	$322.50	Sep 25	$0.25	$2.25	$0.25	54%	9.00	$320.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 9	$0.40	$4.60	$0.40	30%	11.50	$299.60
$305.00	$300.00	Oct 23	$0.75	$4.25	$0.75	36%	5.67	$304.25
$330.00	$325.00	Oct 9	$1.75	$3.25	$1.75	52%	1.86	$328.25
$320.00	$315.00	Sep 25	$1.40	$3.60	$1.40	46%	2.57	$318.60
$345.00	$340.00	Sep 25	$2.80	$2.20	$2.80	70%	0.79	$342.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.78, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Sep 18	$3.20	$3.20	$1.80	84%	1.78	$378.20
$375.00	$380.00	Sep 25	$2.55	$2.55	$2.45	82%	1.04	$377.55
$345.00	$350.00	Sep 25	$2.67	$2.67	$2.33	70%	1.15	$347.67
$352.50	$355.00	Sep 18	$1.75	$1.75	$0.75	80%	2.33	$354.25
$357.50	$360.00	Sep 18	$1.40	$1.40	$1.10	83%	1.27	$358.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Oct 23	$3.30	$3.30	$1.70	77%	1.94	$276.70
$265.00	$260.00	Sep 18	$2.25	$2.25	$2.75	90%	0.82	$262.75
$282.50	$280.00	Sep 25	$2.07	$2.07	$0.43	82%	4.81	$280.43
$295.00	$290.00	Oct 9	$2.80	$2.80	$2.20	72%	1.27	$292.20
$310.00	$305.00	Oct 23	$3.10	$3.10	$1.90	61%	1.63	$306.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.64, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Sep 18	Sep 25	$3.55	79.3%	66.2%
$335.00	Sep 18	Sep 25	$3.40	76.2%	64.4%
$320.00	Sep 18	Sep 25	$2.95	76.3%	66.9%
$315.00	Sep 18	Sep 25	$3.95	80.3%	71.5%
$330.00	Sep 18	Sep 25	$4.50	77.7%	69.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Sep 18	Sep 25	$4.85	76.3%	66.9%
$315.00	Sep 18	Sep 25	$5.10	80.3%	71.5%
$330.00	Sep 18	Sep 25	$4.80	77.7%	69.7%
$335.00	Sep 18	Oct 2	$8.00	76.2%	68.9%
$325.00	Sep 18	Sep 25	$5.00	76.0%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.26% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Sep 18	$10.05	$10.10	$20.15	$302.35	$342.65	6.26%
$325.00	Sep 18	$9.30	$12.20	$21.50	$303.50	$346.50	6.68%
$320.00	Sep 18	$12.10	$9.45	$21.55	$298.45	$341.55	6.69%
$317.50	Sep 18	$13.65	$8.70	$22.35	$295.15	$339.85	6.94%
$330.00	Sep 18	$7.50	$15.05	$22.55	$307.45	$352.55	7.01%
$327.50	Sep 18	$8.60	$14.10	$22.70	$304.80	$350.20	7.05%
$315.00	Sep 18	$15.05	$7.80	$22.85	$292.15	$337.85	7.10%
$312.50	Sep 18	$16.35	$6.60	$22.95	$289.55	$335.45	7.13%
$332.50	Sep 18	$6.55	$16.70	$23.25	$309.25	$355.75	7.22%
$310.00	Sep 18	$18.10	$5.20	$23.30	$286.70	$333.30	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.79% of stock, avg 8.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$312.50	Sep 18	$5.60	$6.60	$12.20	$300.30	$347.20
$332.50	$312.50	Sep 18	$6.55	$6.60	$13.15	$299.35	$345.65
$345.00	$300.00	Sep 25	$6.95	$6.05	$13.00	$287.00	$358.00
$335.00	$315.00	Sep 18	$5.60	$7.80	$13.40	$301.60	$348.40
$332.50	$315.00	Sep 18	$6.55	$7.80	$14.35	$300.65	$346.85
$330.00	$312.50	Sep 18	$7.50	$6.60	$14.10	$298.40	$344.10
$345.00	$305.00	Sep 25	$6.95	$8.20	$15.15	$289.85	$360.15
$335.00	$317.50	Sep 18	$5.60	$8.70	$14.30	$303.20	$349.30
$330.00	$315.00	Sep 18	$7.50	$7.80	$15.30	$299.70	$345.30
$340.00	$300.00	Sep 25	$8.45	$6.05	$14.50	$285.50	$354.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 12.16, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	375/380	Sep 25	$4.62	$0.38	64%	12.16	$277.88	$379.62
280/282	345/350	Sep 25	$4.74	$0.26	52%	18.23	$277.76	$349.74
300/305	375/380	Sep 25	$4.70	$0.30	51%	15.67	$300.30	$379.70
278/280	375/380	Sep 25	$3.58	$1.42	69%	2.52	$276.42	$378.58
280/282	355/360	Sep 25	$4.02	$0.98	57%	4.10	$278.48	$359.02
270/275	375/380	Sep 25	$3.23	$1.77	72%	1.82	$271.77	$378.23
300/305	345/350	Sep 25	$4.82	$0.18	39%	26.78	$300.18	$349.82
275/280	370/375	Oct 23	$4.40	$0.60	47%	7.33	$275.60	$374.40
265/268	375/380	Sep 25	$2.97	$2.03	75%	1.46	$264.53	$377.97
285/290	375/380	Sep 25	$3.43	$1.57	64%	2.18	$286.57	$378.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.25	$9.75	10%	39.00
$350.00	$355.00	$360.00	Oct 9	$0.05	$4.95	7%	99.00
$350.00	$355.00	$360.00	Oct 23	$0.10	$4.90	5%	49.00
$365.00	$370.00	$375.00	Oct 2	$0.12	$4.88	5%	40.67
$335.00	$340.00	$345.00	Oct 2	$0.20	$4.80	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 16	$0.05	$9.95	12%	199.00
$330.00	$340.00	$350.00	Oct 16	$0.10	$9.90	12%	99.00
$280.00	$290.00	$300.00	Oct 16	$0.20	$9.80	12%	49.00
$360.00	$370.00	$380.00	Oct 16	$0.20	$9.80	9%	49.00
$300.00	$305.00	$310.00	Sep 25	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-11.55, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$367.50	1:2	Sep 18	$0.00	$2.50
$345.00	$350.00	1:2	Sep 25	-$1.61	$3.39
$362.50	$365.00	1:2	Sep 18	-$0.70	$1.80
$367.50	$370.00	1:2	Sep 18	-$0.96	$1.54
$360.00	$362.50	1:2	Sep 18	-$1.22	$1.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$350.00	1:2	Sep 25	-$11.55	$13.45
$280.00	$277.50	1:2	Sep 18	-$0.35	$2.15
$275.00	$270.00	1:2	Sep 25	-$0.62	$4.38
$265.00	$260.00	1:2	Sep 25	-$0.48	$4.52
$267.50	$265.00	1:2	Sep 25	-$0.46	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.46%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Oct 23	$24.00	0.53	1.0%	7.46%	8.42%	--	16
$335.00	Oct 23	$19.00	0.47	4.1%	5.90%	9.97%	--	11
$340.00	Oct 23	$17.00	0.45	5.6%	5.28%	10.90%	--	19
$330.00	Oct 23	$21.00	0.50	2.5%	6.52%	9.04%	--	20
$350.00	Oct 23	$14.00	0.39	8.7%	4.35%	13.08%	--	17
$345.00	Oct 23	$15.00	0.42	7.2%	4.66%	11.84%	--	12
$340.00	Oct 16	$16.60	0.43	5.6%	5.16%	10.78%	2	289
$355.00	Oct 23	$12.10	0.37	10.3%	3.76%	14.04%	--	13
$330.00	Oct 16	$20.10	0.49	2.5%	6.24%	8.76%	231	222
$360.00	Oct 23	$11.00	0.34	11.8%	3.42%	15.25%	1	8

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 1,017

Total Puts 935

Put/Call Ratio 0.92

Net Difference 82

Prior's Put/Call Breakdown

Total Calls 9,069

Total Puts 2,263

Put/Call Ratio 0.25

Net Difference 6,806

Prior 7-Day Put/Call Summary

Total Calls 93,697

Total Puts 50,388

Average Put/Call Ratio 0.57

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