CLS - Options Database

CLS

CELESTICA INC

$320.83 -7.42%

(9/14 11:00) ◀

Monday, September 14, 2026 (12:00pm)

▶ (9/14 13:00)

◀ 9/14 12:00 ▶

Option Volume

Detail

ℹ

Current (09/14 12:00pm) 7,627

Calls: 3,823 (50%)

Puts: 3,804 (50%)

Prior (08/06) 27,587

Calls: 19,438 (70%)

Puts: 8,149 (30%)

Current vs Prior -72.35%

Calls: -80.33% (Calls)

Puts: -53.32% (Puts)

Prior 7-Day Total 128,857

Calls: 84,874 (66%)

Puts: 43,983 (34%)

Prior 7-Day Average 18,408

Calls: 12,124 (66%)

Puts: 6,283 (34%)

Current vs Prior 7-Day Avg -58.57%

Calls: -68.47%

Puts: -39.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 12:00pm) $10.77M

Calls: $6.41M (60%)

Puts: $4.36M (40%)

Prior (08/06) $29.37M

Calls: $21.25M (72%)

Puts: $8.12M (28%)

Current vs Prior -63.33%

Calls: -69.82%

Puts: -46.33%

Prior 7-Day Total $167.31M

Calls: $116.86M (70%)

Puts: $50.45M (30%)

Prior 7-Day Average $23.90M

Calls: $16.69M (70%)

Puts: $7.21M (30%)

Current vs Prior 7-Day Avg -54.93%

Calls: -61.59%

Puts: -39.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 12:00pm) 0.99

Prior (08/06) 0.42

Current vs Prior +137.35%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +69.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 12:00pm) 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 6.56% | 9.82%6.56% | 16.39%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +70.83% | +27.28%-32.91% | -8.39%

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

Current vs 7-Day Avg +3.50% | -12.54%-52.12% | -25.72%

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

Current vs 7-Day Eod +70.83% | +27.28%-1.57% | -0.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.68% | 17.02%

Calls: 16.27% | 22.36%

Puts: 15.09% | 11.69%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -54.76% | -61.86%

Prior 7-Day Avg 39.46% | 24.65%

Calls: 38.84% | 23.27%

Puts: 40.08% | 26.03%

Current vs 7-Day Avg -60.26% | -30.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 72% vs prior. P/C ratio rising 137% - increased hedging/bearish positioning. Call-heavy open interest (83,758 calls vs 49,380 puts) suggests bullish 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
12:00	BULLISH	NEUTRAL	BULLISH
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 27 of results (avg 8.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	23.50	25.30	$24.40	7.4%	22	0.54	230
$330.00	Oct 16	19.20	20.80	$20.00	8.0%	252	0.47	222
$315.00	Oct 2	20.10	21.90	$21.00	8.6%	3	0.58	43
$320.00	Oct 2	18.00	19.70	$18.85	9.0%	2	0.54	52
$350.00	Oct 16	12.60	13.80	$13.20	9.1%	5	0.35	730

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	27.70	28.70	$28.20	3.5%	2	0.52	244
$340.00	Oct 16	33.60	35.00	$34.30	4.1%	8	0.59	156
$290.00	Oct 16	10.00	10.70	$10.35	6.8%	38	0.26	178
$370.00	Oct 16	53.80	57.70	$55.75	7.0%	--	0.74	40
$310.00	Oct 2	12.10	13.00	$12.55	7.2%	--	0.37	37

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. 96 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	58.80	65.40	$62.10	10.6%	--	0.99	27
$270.00	Sep 18	48.70	54.00	$51.35	10.3%	--	0.97	158
$280.00	Sep 18	39.30	44.00	$41.65	11.3%	--	0.94	61
$275.00	Sep 18	44.30	49.30	$46.80	10.7%	--	0.94	54
$290.00	Sep 18	31.10	34.10	$32.60	9.2%	2	0.91	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	55.10	61.40	$58.25	10.8%	--	1.00	77
$370.00	Sep 18	45.30	52.00	$48.65	13.8%	2	0.94	70
$360.00	Sep 18	37.20	42.20	$39.70	12.6%	8	0.92	97
$365.00	Sep 25	42.10	47.90	$45.00	12.9%	1	0.85	3
$350.00	Sep 18	26.30	32.40	$29.35	20.8%	2	0.85	351

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 6.3K, top 636)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	18.40	20.20	$19.30	9.3%	631	0.50	7
$320.00	Oct 9	20.60	22.60	$21.60	9.3%	511	0.54	30
$320.00	Sep 18	9.60	11.30	$10.45	16.3%	287	0.54	1.2K
$330.00	Oct 16	19.20	20.80	$20.00	8.0%	252	0.47	222
$360.00	Oct 16	10.20	11.20	$10.70	9.3%	168	0.30	839

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	14.40	16.30	$15.35	12.4%	636	0.39	40
$305.00	Oct 9	12.40	14.50	$13.45	15.6%	490	0.35	30
$280.00	Oct 16	7.40	8.00	$7.70	7.8%	330	0.21	369
$315.00	Oct 9	16.70	18.50	$17.60	10.2%	171	0.42	996
$260.00	Sep 25	0.60	1.10	$0.85	58.8%	135	0.05	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 11.8%, max 20.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 16	73.5%	61.1%	20.3%	3	522
$350.00	Sep 18	Oct 23	76.0%	65.9%	15.3%	85	2.4K
$320.00	Sep 18	Oct 16	70.4%	61.2%	15.2%	309	1.4K
$310.00	Sep 18	Oct 23	72.2%	63.8%	13.3%	5	134
$315.00	Sep 18	Oct 23	71.7%	63.3%	13.2%	17	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Sep 18	Oct 16	76.0%	63.9%	18.8%	5	442
$300.00	Sep 18	Oct 23	73.5%	64.4%	14.2%	88	942
$340.00	Sep 18	Oct 16	72.7%	63.7%	14.1%	22	431
$310.00	Sep 18	Oct 23	72.2%	63.8%	13.3%	129	555
$315.00	Sep 18	Oct 23	71.7%	63.3%	13.2%	36	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 4.56, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Oct 9	$0.90	$4.10	$0.90	50%	4.56	$325.90
$335.00	$340.00	Oct 9	$0.80	$4.20	$0.80	43%	5.25	$335.80
$295.00	$310.00	Oct 23	$8.80	$6.20	$8.80	70%	0.70	$303.80
$340.00	$345.00	Oct 23	$1.05	$3.95	$1.05	44%	3.76	$341.05
$310.00	$320.00	Oct 16	$4.65	$5.35	$4.65	61%	1.15	$314.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Sep 25	$1.95	$3.05	$1.95	62%	1.56	$333.05
$345.00	$340.00	Sep 25	$2.95	$2.05	$2.95	72%	0.69	$342.05
$360.00	$345.00	Oct 9	$9.90	$5.10	$9.90	73%	0.52	$350.10
$327.50	$325.00	Sep 18	$0.95	$1.55	$0.95	59%	1.63	$326.55
$335.00	$332.50	Sep 18	$1.25	$1.25	$1.25	69%	1.00	$333.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 2.85, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Sep 25	$2.20	$2.20	$2.80	83%	0.79	$377.20
$330.00	$335.00	Oct 9	$3.10	$3.10	$1.90	53%	1.63	$333.10
$322.50	$325.00	Sep 25	$1.85	$1.85	$0.65	48%	2.85	$324.35
$327.50	$330.00	Sep 25	$1.70	$1.70	$0.80	54%	2.12	$329.20
$372.50	$375.00	Sep 18	$0.65	$0.65	$1.85	92%	0.35	$373.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Oct 23	$3.70	$3.70	$1.30	83%	2.85	$261.30
$320.00	$310.00	Oct 16	$5.25	$5.25	$4.75	54%	1.11	$314.75
$275.00	$270.00	Oct 23	$1.80	$1.80	$3.20	80%	0.56	$273.20
$275.00	$270.00	Oct 9	$1.40	$1.40	$3.60	84%	0.39	$273.60
$285.00	$280.00	Oct 23	$1.80	$1.80	$3.20	75%	0.56	$283.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.00, cheapest $4.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Sep 18	Sep 25	$4.40	73.2%	63.8%
$335.00	Sep 18	Sep 25	$4.35	72.6%	64.6%
$325.00	Sep 18	Sep 25	$4.70	71.4%	63.7%
$317.50	Sep 18	Sep 25	$5.25	72.5%	66.7%
$315.00	Sep 18	Sep 25	$5.70	71.7%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Sep 18	Sep 25	$4.85	73.2%	63.8%
$335.00	Sep 18	Sep 25	$4.05	72.6%	64.6%
$332.50	Sep 18	Oct 2	$7.00	72.7%	64.6%
$325.00	Sep 18	Sep 25	$4.70	71.4%	63.7%
$315.00	Sep 18	Sep 25	$4.60	71.7%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.06% of stock, avg 11.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Sep 18	$10.45	$9.00	$19.45	$300.55	$339.45	6.06%
$315.00	Sep 18	$12.80	$6.90	$19.70	$295.30	$334.70	6.14%
$322.50	Sep 18	$9.10	$10.60	$19.70	$302.80	$342.20	6.14%
$317.50	Sep 18	$11.70	$8.10	$19.80	$297.70	$337.30	6.17%
$327.50	Sep 18	$7.00	$12.85	$19.85	$307.65	$347.35	6.19%
$325.00	Sep 18	$8.10	$11.90	$20.00	$305.00	$345.00	6.23%
$330.00	Sep 18	$6.35	$14.80	$21.15	$308.85	$351.15	6.59%
$332.50	Sep 18	$5.50	$16.30	$21.80	$310.70	$354.30	6.79%
$335.00	Sep 18	$4.75	$17.55	$22.30	$312.70	$357.30	6.95%
$310.00	Sep 18	$17.25	$5.10	$22.35	$287.65	$332.35	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.30% of stock, avg 8.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$310.00	Sep 18	$5.50	$5.10	$10.60	$299.40	$343.10
$332.50	$312.50	Sep 18	$5.50	$6.35	$11.85	$300.65	$344.35
$330.00	$310.00	Sep 18	$6.35	$5.10	$11.45	$298.55	$341.45
$332.50	$315.00	Sep 18	$5.50	$6.90	$12.40	$302.60	$344.90
$330.00	$312.50	Sep 18	$6.35	$6.35	$12.70	$299.80	$342.70
$330.00	$315.00	Sep 18	$6.35	$6.90	$13.25	$301.75	$343.25
$327.50	$310.00	Sep 18	$7.00	$5.10	$12.10	$297.90	$339.60
$327.50	$312.50	Sep 18	$7.00	$6.35	$13.35	$299.15	$340.85
$327.50	$315.00	Sep 18	$7.00	$6.90	$13.90	$301.10	$341.40
$332.50	$317.50	Sep 18	$5.50	$8.10	$13.60	$303.90	$346.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 15.67, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/265	375/380	Oct 23	$4.70	$0.30	55%	15.67	$260.30	$379.70
260/265	360/370	Oct 23	$6.50	$3.50	49%	1.86	$258.50	$366.50
270/275	375/380	Oct 23	$2.80	$2.20	52%	1.27	$272.20	$377.80
265/268	335/338	Sep 18	$1.22	$1.28	65%	0.95	$266.28	$336.22
295/298	358/360	Sep 25	$1.40	$1.10	57%	1.27	$296.10	$358.90
272/275	335/338	Sep 18	$1.23	$1.27	63%	0.97	$273.77	$336.23
270/275	360/365	Oct 9	$2.45	$2.55	56%	0.96	$272.55	$362.45
265/268	332/335	Sep 18	$1.22	$1.28	61%	0.95	$266.28	$333.72
265/268	340/342	Sep 18	$0.97	$1.53	71%	0.63	$266.53	$340.97
270/275	365/370	Oct 9	$2.30	$2.70	59%	0.85	$272.70	$367.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Oct 16	$0.25	$9.75	13%	39.00
$350.00	$360.00	$370.00	Oct 16	$0.35	$9.65	10%	27.57
$340.00	$345.00	$350.00	Oct 2	$0.05	$4.95	7%	99.00
$345.00	$350.00	$355.00	Sep 25	$0.10	$4.90	8%	49.00
$360.00	$365.00	$370.00	Oct 2	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.35	$9.65	12%	27.57
$360.00	$370.00	$380.00	Oct 16	$0.30	$9.70	9%	32.33
$295.00	$300.00	$305.00	Oct 2	$0.10	$4.90	8%	49.00
$270.00	$280.00	$290.00	Oct 16	$0.45	$9.55	10%	21.22
$285.00	$290.00	$295.00	Oct 9	$0.10	$4.90	6%	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. 77 found (best net $-0.12, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Sep 18	-$0.23	$2.27
$375.00	$377.50	1:2	Sep 18	-$0.31	$2.19
$362.50	$365.00	1:2	Sep 18	-$0.46	$2.04
$367.50	$370.00	1:2	Sep 18	-$0.52	$1.98
$290.00	$310.00	1:2	Oct 9	-$14.70	$5.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$260.00	1:2	Sep 18	-$0.12	$4.88
$280.00	$277.50	1:2	Sep 18	-$0.27	$2.23
$272.50	$270.00	1:2	Sep 18	-$0.26	$2.24
$275.00	$270.00	1:2	Sep 25	-$0.55	$4.45
$287.50	$285.00	1:2	Sep 18	-$0.51	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.05%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 23	$19.40	0.47	4.4%	6.05%	10.46%	--	11
$345.00	Oct 23	$15.80	0.42	7.5%	4.92%	12.46%	--	12
$355.00	Oct 23	$13.30	0.37	10.7%	4.15%	14.80%	--	13
$350.00	Oct 23	$14.40	0.39	9.1%	4.49%	13.58%	--	17
$330.00	Oct 23	$20.90	0.50	2.9%	6.51%	9.37%	--	20
$325.00	Oct 23	$22.80	0.53	1.3%	7.11%	8.41%	--	16
$360.00	Oct 23	$11.30	0.34	12.2%	3.52%	15.73%	2	8
$340.00	Oct 23	$16.10	0.44	6.0%	5.02%	10.99%	--	19
$375.00	Oct 23	$8.60	0.28	16.9%	2.68%	19.56%	--	67
$330.00	Oct 16	$19.20	0.47	2.9%	5.98%	8.84%	252	222

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 3,823

Total Puts 3,804

Put/Call Ratio 0.99

Net Difference 19

Prior's Put/Call Breakdown

Total Calls 19,438

Total Puts 8,149

Put/Call Ratio 0.42

Net Difference 11,289

Prior 7-Day Put/Call Summary

Total Calls 84,874

Total Puts 43,983

Average Put/Call Ratio 0.59

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