CLS - Options Database

CLS

CELESTICA INC

$320.77 -7.44%

(9/14 12:00) ◀

Monday, September 14, 2026 (1:00pm)

▶ (9/14 14:00)

◀ 9/14 13:00 ▶

Option Volume

Detail

ℹ

Current (09/14 1:00pm) 8,990

Calls: 4,493 (50%)

Puts: 4,497 (50%)

Prior (08/06) 31,070

Calls: 21,944 (71%)

Puts: 9,126 (29%)

Current vs Prior -71.07%

Calls: -79.53% (Calls)

Puts: -50.72% (Puts)

Prior 7-Day Total 131,316

Calls: 85,875 (65%)

Puts: 45,441 (35%)

Prior 7-Day Average 18,759

Calls: 12,267 (65%)

Puts: 6,491 (35%)

Current vs Prior 7-Day Avg -52.08%

Calls: -63.38%

Puts: -30.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/14 1:00pm) $12.93M

Calls: $7.78M (60%)

Puts: $5.14M (40%)

Prior (08/06) $34.44M

Calls: $24.92M (72%)

Puts: $9.52M (28%)

Current vs Prior -62.47%

Calls: -68.77%

Puts: -45.97%

Prior 7-Day Total $171.20M

Calls: $118.97M (69%)

Puts: $52.23M (31%)

Prior 7-Day Average $24.46M

Calls: $17.00M (69%)

Puts: $7.46M (31%)

Current vs Prior 7-Day Avg -47.15%

Calls: -54.21%

Puts: -31.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 1:00pm) 1.00

Prior (08/06) 0.42

Current vs Prior +140.67%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +64.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/14 1:00pm) 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 6.44% | 9.59%6.44% | 16.62%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +67.62% | +24.28%-34.17% | -7.15%

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

Current vs 7-Day Avg +1.55% | -14.61%-53.02% | -24.72%

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

Current vs 7-Day Eod +67.62% | +24.28%-3.42% | +1.29%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.95% | 20.52%

Calls: 17.48% | 23.68%

Puts: 16.43% | 17.36%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -51.10% | -54.01%

Prior 7-Day Avg 39.46% | 24.65%

Calls: 38.84% | 23.27%

Puts: 40.08% | 26.03%

Current vs 7-Day Avg -57.04% | -16.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($7.78M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 71% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
13:00	BULLISH	NEUTRAL	MIXED
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 16 of results (avg 7.3%, best 3.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	24.40	25.30	$24.85	3.6%	30	0.55	230
$330.00	Oct 16	19.40	20.90	$20.15	7.4%	359	0.48	222
$325.00	Oct 9	18.50	20.20	$19.35	8.8%	704	0.50	7
$340.00	Oct 16	15.40	17.00	$16.20	9.9%	2	0.42	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	33.40	35.10	$34.25	5.0%	8	0.58	156
$300.00	Oct 16	13.50	14.20	$13.85	5.1%	39	0.32	222
$330.00	Oct 16	27.70	29.20	$28.45	5.3%	9	0.52	244
$320.00	Oct 16	22.00	23.30	$22.65	5.7%	37	0.46	172
$290.00	Oct 16	10.00	10.70	$10.35	6.8%	67	0.26	178

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	57.70	64.90	$61.30	11.7%	--	0.99	27
$270.00	Sep 18	47.30	54.00	$50.65	13.2%	1	0.97	158
$275.00	Sep 18	42.70	49.10	$45.90	13.9%	--	0.96	54
$280.00	Sep 18	37.90	45.00	$41.45	17.1%	--	0.94	61
$290.00	Sep 18	28.50	35.40	$31.95	21.6%	3	0.91	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	56.30	63.20	$59.75	11.5%	--	1.00	77
$370.00	Sep 18	46.90	53.30	$50.10	12.8%	2	0.93	70
$360.00	Sep 18	37.40	42.30	$39.85	12.3%	8	0.91	97
$375.00	Sep 25	53.40	59.00	$56.20	10.0%	--	0.89	14
$350.00	Sep 18	28.50	34.90	$31.70	20.2%	3	0.85	351

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 7.3K, top 709)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	18.50	20.20	$19.35	8.8%	704	0.50	7
$320.00	Oct 9	20.20	22.60	$21.40	11.2%	583	0.53	30
$330.00	Oct 16	19.40	20.90	$20.15	7.4%	359	0.48	222
$320.00	Sep 18	9.40	11.20	$10.30	17.5%	303	0.53	1.2K
$360.00	Oct 16	9.80	11.10	$10.45	12.4%	201	0.30	839

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	14.20	16.70	$15.45	16.2%	709	0.39	40
$305.00	Oct 9	12.20	14.50	$13.35	17.2%	562	0.35	30
$280.00	Oct 16	7.40	8.00	$7.70	7.8%	340	0.21	369
$315.00	Oct 9	16.60	19.10	$17.85	14.0%	193	0.43	996
$310.00	Sep 18	4.50	5.90	$5.20	26.9%	137	0.31	519

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 12.9%, max 18.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Sep 18	Oct 16	71.5%	61.0%	17.3%	333	1.4K
$347.50	Sep 18	Oct 2	73.9%	63.2%	16.8%	3	12
$300.00	Sep 18	Oct 16	72.2%	62.4%	15.6%	4	522
$337.50	Sep 18	Oct 2	72.9%	63.2%	15.4%	3	54
$315.00	Sep 18	Oct 23	71.1%	62.2%	14.3%	17	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Sep 18	Oct 16	75.0%	63.2%	18.6%	6	442
$340.00	Sep 18	Oct 16	73.1%	62.6%	16.8%	24	431
$320.00	Sep 18	Oct 23	71.5%	61.5%	16.3%	46	307
$300.00	Sep 18	Oct 23	72.2%	63.1%	14.4%	99	942
$315.00	Sep 18	Oct 23	71.1%	62.2%	14.3%	36	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 1.53, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$320.00	Oct 16	$3.95	$6.05	$3.95	61%	1.53	$313.95
$290.00	$310.00	Oct 9	$12.70	$7.30	$12.70	75%	0.57	$302.70
$300.00	$302.50	Sep 18	$0.85	$1.65	$0.85	82%	1.94	$300.85
$295.00	$310.00	Oct 23	$8.70	$6.30	$8.70	69%	0.72	$303.70
$305.00	$307.50	Sep 18	$0.75	$1.75	$0.75	76%	2.33	$305.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$332.50	Sep 18	$1.05	$1.45	$1.05	70%	1.38	$333.95
$295.00	$290.00	Oct 2	$0.50	$4.50	$0.50	26%	9.00	$294.50
$330.00	$327.50	Sep 18	$1.00	$1.50	$1.00	62%	1.50	$329.00
$342.50	$340.00	Sep 18	$1.50	$1.00	$1.50	79%	0.67	$341.00
$297.50	$295.00	Sep 25	$0.15	$2.35	$0.15	23%	15.67	$297.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.92, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 18	$0.72	$0.72	$1.78	92%	0.40	$373.22
$330.00	$335.00	Oct 9	$2.70	$2.70	$2.30	54%	1.17	$332.70
$340.00	$345.00	Oct 9	$2.30	$2.30	$2.70	60%	0.85	$342.30
$362.50	$365.00	Sep 18	$0.48	$0.48	$2.02	90%	0.24	$362.98
$357.50	$360.00	Sep 18	$0.35	$0.35	$2.15	90%	0.16	$357.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 9	$2.40	$2.40	$2.60	72%	0.92	$292.60
$295.00	$290.00	Oct 23	$2.50	$2.50	$2.50	69%	1.00	$292.50
$300.00	$295.00	Oct 2	$2.40	$2.40	$2.60	71%	0.92	$297.60
$265.00	$260.00	Oct 23	$1.72	$1.72	$3.28	83%	0.52	$263.28
$310.00	$300.00	Oct 16	$4.45	$4.45	$5.55	61%	0.80	$305.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.93, cheapest $6.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 18	Oct 2	$7.90	72.6%	63.7%
$335.00	Sep 18	Sep 25	$4.25	72.9%	65.6%
$330.00	Sep 18	Sep 25	$4.60	73.7%	66.7%
$317.50	Sep 18	Sep 25	$4.50	70.8%	64.1%
$325.00	Sep 18	Sep 25	$4.75	72.9%	66.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 18	Oct 2	$6.10	72.6%	63.7%
$335.00	Sep 18	Sep 25	$4.50	72.9%	65.6%
$330.00	Sep 18	Sep 25	$5.45	73.7%	66.7%
$317.50	Sep 18	Sep 25	$4.50	70.8%	64.1%
$325.00	Sep 18	Sep 25	$5.40	72.9%	66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.02% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Sep 18	$8.95	$10.35	$19.30	$303.20	$341.80	6.02%
$317.50	Sep 18	$11.50	$8.00	$19.50	$298.00	$337.00	6.08%
$325.00	Sep 18	$8.05	$11.45	$19.50	$305.50	$344.50	6.08%
$320.00	Sep 18	$10.30	$9.30	$19.60	$300.40	$339.60	6.11%
$315.00	Sep 18	$13.20	$6.95	$20.15	$294.85	$335.15	6.28%
$327.50	Sep 18	$7.05	$13.50	$20.55	$306.95	$348.05	6.41%
$312.50	Sep 18	$14.50	$6.20	$20.70	$291.80	$333.20	6.45%
$330.00	Sep 18	$6.25	$14.50	$20.75	$309.25	$350.75	6.47%
$310.00	Sep 18	$16.60	$5.20	$21.80	$288.20	$331.80	6.80%
$305.00	Sep 18	$19.20	$3.55	$22.75	$282.25	$327.75	7.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.27% of stock, avg 8.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$310.00	Sep 18	$5.30	$5.20	$10.50	$299.50	$343.00
$332.50	$312.50	Sep 18	$5.30	$6.20	$11.50	$301.00	$344.00
$330.00	$310.00	Sep 18	$6.25	$5.20	$11.45	$298.55	$341.45
$330.00	$312.50	Sep 18	$6.25	$6.20	$12.45	$300.05	$342.45
$332.50	$315.00	Sep 18	$5.30	$6.95	$12.25	$302.75	$344.75
$330.00	$315.00	Sep 18	$6.25	$6.95	$13.20	$301.80	$343.20
$327.50	$310.00	Sep 18	$7.05	$5.20	$12.25	$297.75	$339.75
$327.50	$312.50	Sep 18	$7.05	$6.20	$13.25	$299.25	$340.75
$327.50	$315.00	Sep 18	$7.05	$6.95	$14.00	$301.00	$341.50
$332.50	$317.50	Sep 18	$5.30	$8.00	$13.30	$304.20	$345.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 3.76, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	370/375	Oct 23	$3.95	$1.05	41%	3.76	$291.05	$373.95
260/265	370/375	Oct 23	$3.17	$1.83	55%	1.73	$261.83	$373.17
290/295	360/365	Oct 9	$3.60	$1.40	44%	2.57	$291.40	$363.60
275/280	370/375	Oct 23	$3.35	$1.65	49%	2.03	$276.65	$373.35
295/300	355/360	Oct 2	$3.55	$1.45	44%	2.45	$296.45	$358.55
290/295	375/380	Oct 9	$3.15	$1.85	50%	1.70	$291.85	$378.15
290/295	365/370	Oct 9	$3.30	$1.70	47%	1.94	$291.70	$368.30
290/295	350/355	Oct 9	$3.65	$1.35	39%	2.70	$291.35	$353.65
280/285	370/375	Oct 23	$3.20	$1.80	46%	1.78	$281.80	$373.20
295/300	350/355	Oct 2	$3.40	$1.60	41%	2.13	$296.60	$353.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Oct 16	$0.15	$9.85	11%	65.67
$360.00	$370.00	$380.00	Oct 16	$0.40	$9.60	9%	24.00
$332.50	$335.00	$337.50	Sep 18	$0.05	$2.45	7%	49.00
$340.00	$345.00	$350.00	Sep 25	$0.20	$4.80	8%	24.00
$345.00	$350.00	$355.00	Oct 9	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Oct 9	$0.10	$4.90	8%	49.00
$270.00	$280.00	$290.00	Oct 16	$0.45	$9.55	10%	21.22
$335.00	$340.00	$345.00	Sep 25	$0.15	$4.85	9%	32.33
$305.00	$310.00	$315.00	Oct 2	$0.15	$4.85	9%	32.33
$325.00	$330.00	$335.00	Sep 25	$0.20	$4.80	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.10, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Sep 18	-$0.18	$2.32
$362.50	$365.00	1:2	Sep 18	-$0.29	$2.21
$367.50	$370.00	1:2	Sep 18	-$0.30	$2.20
$357.50	$360.00	1:2	Sep 18	-$0.50	$2.00
$290.00	$310.00	1:2	Oct 9	-$14.65	$5.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$260.00	1:2	Sep 18	-$0.10	$4.90
$275.00	$272.50	1:2	Sep 18	-$0.30	$2.20
$275.00	$270.00	1:2	Sep 25	-$0.61	$4.39
$272.50	$270.00	1:2	Sep 18	-$0.36	$2.14
$277.50	$275.00	1:2	Sep 18	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.64%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Oct 23	$21.30	0.49	2.9%	6.64%	9.52%	1	20
$335.00	Oct 23	$19.20	0.46	4.4%	5.99%	10.42%	--	11
$345.00	Oct 23	$15.70	0.41	7.5%	4.89%	12.45%	--	12
$350.00	Oct 23	$14.00	0.38	9.1%	4.36%	13.48%	--	17
$355.00	Oct 23	$12.70	0.36	10.7%	3.96%	14.63%	--	13
$340.00	Oct 23	$16.70	0.43	6.0%	5.21%	11.20%	--	19
$325.00	Oct 23	$22.60	0.52	1.3%	7.05%	8.36%	--	16
$360.00	Oct 23	$11.40	0.33	12.2%	3.55%	15.78%	2	8
$330.00	Oct 16	$19.40	0.48	2.9%	6.05%	8.93%	359	222
$340.00	Oct 16	$15.40	0.42	6.0%	4.80%	10.80%	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 4,493

Total Puts 4,497

Put/Call Ratio 1.00

Net Difference -4

Prior's Put/Call Breakdown

Total Calls 21,944

Total Puts 9,126

Put/Call Ratio 0.42

Net Difference 12,818

Prior 7-Day Put/Call Summary

Total Calls 85,875

Total Puts 45,441

Average Put/Call Ratio 0.61

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