CLS - Options Database

CLS

CELESTICA INC

$319.38 -7.84%

(9/14 10:00) ◀

Monday, September 14, 2026 (11:00am)

▶ (9/14 12:00)

◀ 9/14 11:00 ▶

Option Volume

Detail

ℹ

Current (09/14 11:00am) 5,168

Calls: 2,822 (55%)

Puts: 2,346 (45%)

Prior (08/06) 22,815

Calls: 17,152 (75%)

Puts: 5,663 (25%)

Current vs Prior -77.35%

Calls: -83.55% (Calls)

Puts: -58.57% (Puts)

Prior 7-Day Total 125,641

Calls: 83,069 (66%)

Puts: 42,572 (34%)

Prior 7-Day Average 17,948

Calls: 11,867 (66%)

Puts: 6,081 (34%)

Current vs Prior 7-Day Avg -71.21%

Calls: -76.22%

Puts: -61.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 11:00am) $6.88M

Calls: $4.31M (63%)

Puts: $2.57M (37%)

Prior (08/06) $23.44M

Calls: $17.44M (74%)

Puts: $6.00M (26%)

Current vs Prior -70.65%

Calls: -75.31%

Puts: -57.12%

Prior 7-Day Total $163.01M

Calls: $114.30M (70%)

Puts: $48.71M (30%)

Prior 7-Day Average $23.29M

Calls: $16.33M (70%)

Puts: $6.96M (30%)

Current vs Prior 7-Day Avg -70.45%

Calls: -73.62%

Puts: -63.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 11:00am) 0.83

Prior (08/06) 0.33

Current vs Prior +151.79%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +39.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 11:00am) 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 829,155

Calls: 505,724 (61%)

Puts: 323,431 (39%)

Prior 7-Day Average 118,450

Calls: 72,246 (61%)

Puts: 46,204 (39%)

Current vs Prior 7-Day Avg +12.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.48% | 9.31%6.48% | 16.19%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +68.75% | +20.76%-33.72% | -9.55%

Prior 7-Day Avg 6.34% | 11.23%13.70% | 22.07%

Current vs 7-Day Avg +2.24% | -17.03%-52.70% | -26.66%

Prior 7-Day Eod 3.84% | 7.71%6.67% | 16.40%

Current vs 7-Day Eod +68.75% | +20.76%-2.77% | -1.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.47% | 19.88%

Calls: 17.04% | 18.77%

Puts: 19.90% | 20.98%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -46.71% | -55.45%

Prior 7-Day Avg 39.46% | 24.65%

Calls: 38.84% | 23.27%

Puts: 40.08% | 26.03%

Current vs 7-Day Avg -53.19% | -19.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.31M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 77% vs prior. P/C ratio rising 152% - 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 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
11:00	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 20 of results (avg 8.2%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 2	19.80	21.40	$20.60	7.8%	3	0.57	43
$310.00	Oct 16	27.40	29.90	$28.65	8.7%	2	0.60	192
$290.00	Oct 16	40.40	44.60	$42.50	9.9%	--	0.73	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	48.70	51.40	$50.05	5.4%	--	0.70	131
$335.00	Oct 9	28.70	30.60	$29.65	6.4%	12	0.58	142
$340.00	Oct 16	34.20	36.80	$35.50	7.3%	8	0.59	156
$360.00	Sep 18	39.30	42.30	$40.80	7.4%	7	0.93	97
$370.00	Oct 23	58.10	62.60	$60.35	7.5%	--	0.72	12

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. 94 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	56.60	63.30	$59.95	11.2%	--	0.99	27
$270.00	Sep 18	47.00	53.50	$50.25	12.9%	--	0.97	158
$275.00	Sep 18	42.00	48.70	$45.35	14.8%	--	0.94	54
$280.00	Sep 18	37.30	42.60	$39.95	13.3%	--	0.94	61
$290.00	Sep 18	28.40	34.50	$31.45	19.4%	--	0.90	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	58.30	63.80	$61.05	9.0%	--	1.00	77
$370.00	Sep 18	47.20	54.00	$50.60	13.4%	2	0.95	70
$360.00	Sep 18	39.30	42.30	$40.80	7.4%	7	0.93	97
$350.00	Sep 18	28.90	34.70	$31.80	18.2%	2	0.87	351
$375.00	Sep 25	53.40	59.90	$56.65	11.5%	--	0.85	14

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 4.2K, top 309)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	18.10	20.90	$19.50	14.4%	304	0.49	7
$320.00	Sep 18	8.80	10.60	$9.70	18.6%	259	0.52	1.2K
$330.00	Oct 16	18.50	22.70	$20.60	20.4%	231	0.48	222
$320.00	Oct 9	19.70	22.50	$21.10	13.3%	192	0.53	30
$360.00	Oct 16	9.80	11.40	$10.60	15.1%	157	0.30	839

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	14.90	17.10	$16.00	13.8%	309	0.40	40
$305.00	Oct 9	12.40	14.50	$13.45	15.6%	166	0.36	30
$315.00	Oct 9	16.50	19.40	$17.95	16.2%	140	0.43	996
$260.00	Sep 25	0.60	1.25	$0.93	69.9%	135	0.05	183
$267.50	Sep 25	0.25	2.35	$1.30	161.5%	120	0.07	--

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 11.7%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 23	73.0%	61.6%	18.4%	17	141
$300.00	Sep 18	Oct 16	72.8%	61.7%	18.0%	2	522
$305.00	Sep 18	Sep 25	73.0%	62.1%	17.4%	--	42
$310.00	Sep 18	Oct 23	73.6%	63.3%	16.2%	5	134
$320.00	Sep 18	Oct 16	69.8%	60.7%	15.1%	279	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Sep 18	Oct 23	73.0%	60.4%	20.8%	17	49
$315.00	Sep 18	Oct 23	72.7%	61.6%	18.0%	31	63
$310.00	Sep 18	Oct 23	73.4%	63.4%	15.7%	104	555
$340.00	Sep 18	Oct 16	72.9%	63.3%	15.1%	19	431
$300.00	Sep 18	Oct 23	72.7%	64.6%	12.6%	72	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 2.03, avg 3.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$330.00	Oct 16	$3.30	$6.70	$3.30	54%	2.03	$323.30
$335.00	$340.00	Oct 9	$0.40	$4.60	$0.40	42%	11.50	$335.40
$280.00	$290.00	Oct 16	$6.35	$3.65	$6.35	79%	0.57	$286.35
$295.00	$310.00	Oct 23	$8.55	$6.45	$8.55	69%	0.75	$303.55
$310.00	$315.00	Sep 25	$1.75	$3.25	$1.75	63%	1.86	$311.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 23	$0.55	$4.45	$0.55	37%	8.09	$304.45
$370.00	$360.00	Oct 16	$6.45	$3.55	$6.45	75%	0.55	$363.55
$300.00	$295.00	Oct 9	$0.75	$4.25	$0.75	32%	5.67	$299.25
$337.50	$335.00	Sep 18	$1.20	$1.30	$1.20	76%	1.08	$336.30
$340.00	$335.00	Sep 25	$2.75	$2.25	$2.75	69%	0.82	$337.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 2.70, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 18	$1.32	$1.32	$1.18	87%	1.12	$373.82
$375.00	$380.00	Sep 25	$1.42	$1.42	$3.58	85%	0.40	$376.42
$340.00	$345.00	Oct 9	$2.75	$2.75	$2.25	60%	1.22	$342.75
$355.00	$360.00	Oct 2	$1.80	$1.80	$3.20	74%	0.56	$356.80
$362.50	$365.00	Sep 18	$0.65	$0.65	$1.85	90%	0.35	$363.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 23	$3.65	$3.65	$1.35	66%	2.70	$296.35
$310.00	$305.00	Oct 23	$3.50	$3.50	$1.50	60%	2.33	$306.50
$295.00	$290.00	Oct 9	$2.35	$2.35	$2.65	71%	0.89	$292.65
$265.00	$260.00	Sep 18	$1.02	$1.02	$3.98	94%	0.26	$263.98
$290.00	$285.00	Oct 9	$1.90	$1.90	$3.10	75%	0.61	$288.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.68, cheapest $3.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Sep 18	Sep 25	$3.95	73.6%	63.7%
$315.00	Sep 18	Sep 25	$5.45	73.0%	63.1%
$317.50	Sep 18	Sep 25	$4.30	71.2%	63.5%
$322.50	Sep 18	Sep 25	$4.25	72.0%	64.6%
$330.00	Sep 18	Sep 25	$4.25	71.5%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Sep 18	Sep 25	$4.30	72.7%	63.1%
$310.00	Sep 18	Sep 25	$4.10	73.4%	63.8%
$332.50	Sep 18	Oct 2	$7.80	70.5%	63.0%
$330.00	Sep 18	Sep 25	$4.30	71.5%	64.6%
$325.00	Sep 18	Sep 25	$4.25	70.9%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 6.03% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Sep 18	$9.70	$9.55	$19.25	$300.75	$339.25	6.03%
$317.50	Sep 18	$11.15	$8.50	$19.65	$297.85	$337.15	6.15%
$312.50	Sep 18	$13.40	$6.55	$19.95	$292.55	$332.45	6.25%
$325.00	Sep 18	$7.50	$12.50	$20.00	$305.00	$345.00	6.26%
$315.00	Sep 18	$12.50	$7.60	$20.10	$294.90	$335.10	6.29%
$322.50	Sep 18	$8.75	$11.35	$20.10	$302.40	$342.60	6.29%
$327.50	Sep 18	$6.55	$14.05	$20.60	$306.90	$348.10	6.45%
$310.00	Sep 18	$15.75	$5.70	$21.45	$288.55	$331.45	6.72%
$330.00	Sep 18	$5.75	$16.00	$21.75	$308.25	$351.75	6.81%
$332.50	Sep 18	$4.85	$17.20	$22.05	$310.45	$354.55	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.30% of stock, avg 8.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$310.00	Sep 18	$4.85	$5.70	$10.55	$299.45	$343.05
$330.00	$310.00	Sep 18	$5.75	$5.70	$11.45	$298.55	$341.45
$332.50	$312.50	Sep 18	$4.85	$6.55	$11.40	$301.10	$343.90
$330.00	$312.50	Sep 18	$5.75	$6.55	$12.30	$300.20	$342.30
$327.50	$310.00	Sep 18	$6.55	$5.70	$12.25	$297.75	$339.75
$327.50	$312.50	Sep 18	$6.55	$6.55	$13.10	$299.40	$340.60
$332.50	$315.00	Sep 18	$4.85	$7.60	$12.45	$302.55	$344.95
$330.00	$315.00	Sep 18	$5.75	$7.60	$13.35	$301.65	$343.35
$327.50	$315.00	Sep 18	$6.55	$7.60	$14.15	$300.85	$341.65
$325.00	$310.00	Sep 18	$7.50	$5.70	$13.20	$296.80	$338.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 24.00, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
295/300	375/380	Oct 23	$4.80	$0.20	38%	24.00	$295.20	$379.80
300/305	355/360	Oct 2	$4.10	$0.90	40%	4.56	$300.90	$359.10
290/295	355/360	Oct 2	$3.60	$1.40	48%	2.57	$291.40	$358.60
290/295	350/355	Oct 9	$4.00	$1.00	38%	4.00	$291.00	$354.00
275/280	355/360	Oct 2	$3.00	$2.00	58%	1.50	$277.00	$358.00
290/295	365/370	Oct 9	$3.45	$1.55	47%	2.23	$291.55	$368.45
270/275	355/360	Oct 2	$2.65	$2.35	61%	1.13	$272.35	$357.65
285/290	350/355	Oct 9	$3.55	$1.45	42%	2.45	$286.45	$353.55
290/295	360/365	Oct 9	$3.40	$1.60	44%	2.12	$291.60	$363.40
290/295	355/360	Oct 9	$3.50	$1.50	42%	2.33	$291.50	$358.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 16	$0.20	$9.80	10%	49.00
$340.00	$350.00	$360.00	Oct 16	$0.50	$9.50	11%	19.00
$355.00	$360.00	$365.00	Oct 9	$0.10	$4.90	5%	49.00
$335.00	$340.00	$345.00	Oct 23	$0.10	$4.90	5%	49.00
$350.00	$355.00	$360.00	Oct 23	$0.15	$4.85	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.35	$9.65	10%	27.57
$300.00	$310.00	$320.00	Oct 16	$0.55	$9.45	14%	17.18
$302.50	$305.00	$307.50	Sep 18	$0.10	$2.40	7%	24.00
$307.50	$310.00	$312.50	Sep 18	$0.10	$2.40	7%	24.00
$310.00	$315.00	$320.00	Sep 25	$0.30	$4.70	11%	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. 81 found (best net $-13.75, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$310.00	1:2	Oct 9	-$13.75	$6.25
$375.00	$380.00	1:2	Sep 25	-$0.36	$4.64
$362.50	$365.00	1:2	Sep 18	-$0.10	$2.40
$377.50	$380.00	1:2	Sep 18	-$0.03	$2.47
$375.00	$377.50	1:2	Sep 18	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$277.50	1:2	Sep 18	-$0.25	$2.25
$290.00	$287.50	1:2	Sep 18	-$0.50	$2.00
$267.50	$265.00	1:2	Sep 25	-$0.46	$2.04
$272.50	$270.00	1:2	Sep 18	-$0.41	$2.09
$285.00	$280.00	1:2	Sep 18	-$0.72	$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.89%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 23	$18.80	0.46	4.9%	5.89%	10.78%	--	11
$330.00	Oct 23	$20.80	0.48	3.3%	6.51%	9.84%	--	20
$340.00	Oct 23	$17.00	0.43	6.5%	5.32%	11.78%	--	19
$345.00	Oct 23	$15.20	0.41	8.0%	4.76%	12.78%	--	12
$325.00	Oct 23	$22.80	0.51	1.8%	7.14%	8.90%	--	16
$350.00	Oct 23	$14.00	0.38	9.6%	4.38%	13.97%	--	17
$355.00	Oct 23	$12.10	0.35	11.2%	3.79%	14.94%	--	13
$360.00	Oct 23	$11.00	0.33	12.7%	3.44%	16.16%	1	8
$330.00	Oct 16	$18.50	0.48	3.3%	5.79%	9.12%	231	222
$340.00	Oct 16	$14.90	0.41	6.5%	4.67%	11.12%	2	289

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 2,822

Total Puts 2,346

Put/Call Ratio 0.83

Net Difference 476

Prior's Put/Call Breakdown

Total Calls 17,152

Total Puts 5,663

Put/Call Ratio 0.33

Net Difference 11,489

Prior 7-Day Put/Call Summary

Total Calls 83,069

Total Puts 42,572

Average Put/Call Ratio 0.60

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