CLS - Options Database

CLS

CELESTICA INC

$321.31 -7.28%

(9/14 13:00) ◀

Monday, September 14, 2026 (2:00pm)

▶ (9/14 15:00)

◀ 9/14 14:00 ▶

Option Volume

Detail

ℹ

Current (09/14 2:00pm) 10,602

Calls: 5,615 (53%)

Puts: 4,987 (47%)

Prior (08/06) 34,581

Calls: 24,651 (71%)

Puts: 9,930 (29%)

Current vs Prior -69.34%

Calls: -77.22% (Calls)

Puts: -49.78% (Puts)

Prior 7-Day Total 132,679

Calls: 86,545 (65%)

Puts: 46,134 (35%)

Prior 7-Day Average 18,954

Calls: 12,363 (65%)

Puts: 6,590 (35%)

Current vs Prior 7-Day Avg -44.06%

Calls: -54.58%

Puts: -24.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 2:00pm) $15.50M

Calls: $9.68M (62%)

Puts: $5.82M (38%)

Prior (08/06) $36.69M

Calls: $26.21M (71%)

Puts: $10.48M (29%)

Current vs Prior -57.77%

Calls: -63.07%

Puts: -44.52%

Prior 7-Day Total $173.36M

Calls: $120.34M (69%)

Puts: $53.02M (31%)

Prior 7-Day Average $24.77M

Calls: $17.19M (69%)

Puts: $7.57M (31%)

Current vs Prior 7-Day Avg -37.43%

Calls: -43.70%

Puts: -23.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 2:00pm) 0.89

Prior (08/06) 0.40

Current vs Prior +120.48%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +45.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 2:00pm) 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% | 9.40%6.44% | 16.51%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +67.74% | +21.85%-34.12% | -7.74%

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

Current vs 7-Day Avg +1.62% | -16.28%-52.99% | -25.20%

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

Current vs 7-Day Eod +67.74% | +21.85%-3.35% | +0.65%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.32% | 15.21%

Calls: 18.54% | 14.14%

Puts: 20.10% | 16.29%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -44.26% | -65.91%

Prior 7-Day Avg 39.46% | 24.65%

Calls: 38.84% | 23.27%

Puts: 40.08% | 26.03%

Current vs 7-Day Avg -51.04% | -38.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($9.68M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 69% vs prior. P/C ratio rising 120% - 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
14:00	BULLISH	BULLISH	BULLISH
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 13 of results (avg 7.7%, best 4.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	28.10	30.60	$29.35	8.5%	3	0.62	192
$320.00	Oct 16	24.00	26.40	$25.20	9.5%	40	0.55	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	17.30	18.10	$17.70	4.5%	18	0.39	244
$300.00	Oct 16	13.50	14.30	$13.90	5.8%	43	0.32	222
$290.00	Oct 16	10.00	10.60	$10.30	5.8%	70	0.26	178
$335.00	Oct 2	24.90	26.50	$25.70	6.2%	--	0.59	49
$380.00	Oct 16	62.80	67.60	$65.20	7.4%	--	0.78	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. 96 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	57.00	63.60	$60.30	10.9%	--	1.00	27
$270.00	Sep 18	47.40	53.80	$50.60	12.6%	3	1.00	158
$275.00	Sep 18	42.50	48.80	$45.65	13.8%	--	0.94	54
$280.00	Sep 18	37.70	44.00	$40.85	15.4%	--	0.94	61
$290.00	Sep 18	28.50	34.70	$31.60	19.6%	3	0.91	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	57.00	63.60	$60.30	10.9%	--	0.97	77
$370.00	Sep 18	47.10	53.00	$50.05	11.8%	2	0.95	70
$360.00	Sep 18	37.50	44.00	$40.75	16.0%	8	0.92	97
$375.00	Sep 25	53.40	59.00	$56.20	10.0%	--	0.89	14
$365.00	Sep 25	44.50	49.70	$47.10	11.0%	1	0.86	3

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 8.8K, top 765)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	17.90	20.70	$19.30	14.5%	760	0.50	7
$320.00	Oct 9	20.60	23.00	$21.80	11.0%	641	0.54	30
$330.00	Oct 16	18.90	21.90	$20.40	14.7%	477	0.48	222
$360.00	Oct 16	9.60	11.50	$10.55	18.0%	336	0.30	839
$320.00	Sep 18	9.30	11.20	$10.25	18.5%	318	0.53	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	14.40	16.70	$15.55	14.8%	765	0.39	40
$305.00	Oct 9	12.60	15.10	$13.85	18.1%	618	0.35	30
$280.00	Oct 16	7.30	7.90	$7.60	7.9%	349	0.20	369
$315.00	Oct 9	16.90	18.70	$17.80	10.1%	258	0.42	996
$310.00	Sep 18	4.30	5.70	$5.00	28.0%	141	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. 30 strikes (avg 12.1%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 16	74.1%	63.1%	17.5%	8	522
$347.50	Sep 18	Oct 2	72.6%	62.7%	15.8%	3	12
$332.50	Sep 18	Oct 2	71.9%	62.4%	15.3%	17	191
$310.00	Sep 18	Oct 23	71.3%	62.7%	13.7%	6	134
$320.00	Sep 18	Oct 16	69.8%	61.5%	13.6%	358	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 23	74.0%	63.0%	17.4%	115	942
$332.50	Sep 18	Oct 2	71.9%	62.4%	15.3%	5	32
$317.50	Sep 18	Oct 2	71.5%	62.1%	15.1%	49	24
$340.00	Sep 18	Oct 16	70.9%	62.2%	13.9%	25	431
$310.00	Sep 18	Oct 23	71.3%	62.7%	13.7%	145	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.62, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$310.00	Oct 9	$12.35	$7.65	$12.35	75%	0.62	$302.35
$310.00	$320.00	Oct 16	$4.15	$5.85	$4.15	62%	1.41	$314.15
$295.00	$310.00	Oct 23	$8.70	$6.30	$8.70	69%	0.72	$303.70
$335.00	$340.00	Oct 9	$1.00	$4.00	$1.00	43%	4.00	$336.00
$315.00	$325.00	Oct 23	$4.35	$5.65	$4.35	57%	1.30	$319.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 9	$0.75	$4.25	$0.75	31%	5.67	$299.25
$345.00	$342.50	Sep 18	$1.60	$0.90	$1.60	81%	0.56	$343.40
$335.00	$332.50	Sep 18	$1.40	$1.10	$1.40	70%	0.79	$333.60
$300.00	$297.50	Sep 25	$0.35	$2.15	$0.35	26%	6.14	$299.65
$315.00	$312.50	Sep 18	$0.65	$1.85	$0.65	38%	2.85	$314.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.57, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 18	$0.54	$0.54	$1.96	93%	0.28	$373.04
$330.00	$335.00	Oct 9	$2.60	$2.60	$2.40	53%	1.08	$332.60
$375.00	$380.00	Oct 23	$1.65	$1.65	$3.35	72%	0.49	$376.65
$340.00	$345.00	Oct 9	$2.15	$2.15	$2.85	60%	0.75	$342.15
$362.50	$365.00	Sep 18	$0.40	$0.40	$2.10	92%	0.19	$362.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Oct 23	$1.82	$1.82	$3.18	83%	0.57	$263.18
$290.00	$285.00	Oct 23	$2.35	$2.35	$2.65	72%	0.89	$287.65
$295.00	$290.00	Oct 9	$2.25	$2.25	$2.75	72%	0.82	$292.75
$320.00	$315.00	Oct 23	$3.15	$3.15	$1.85	54%	1.70	$316.85
$300.00	$290.00	Oct 16	$3.60	$3.60	$6.40	68%	0.56	$296.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.86, cheapest $6.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 18	Oct 2	$7.75	71.9%	62.4%
$330.00	Sep 18	Sep 25	$4.20	73.7%	65.0%
$325.00	Sep 18	Sep 25	$4.30	72.3%	64.0%
$310.00	Sep 18	Sep 25	$4.20	71.3%	63.0%
$317.50	Sep 18	Sep 25	$4.60	71.5%	63.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 18	Oct 2	$6.15	71.9%	62.4%
$330.00	Sep 18	Sep 25	$5.50	73.7%	65.0%
$310.00	Sep 18	Sep 25	$4.20	71.3%	63.1%
$325.00	Sep 18	Sep 25	$4.95	72.3%	64.2%
$317.50	Sep 18	Sep 25	$4.65	71.5%	63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.99% of stock, avg 11.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Sep 18	$10.25	$9.00	$19.25	$300.75	$339.25	5.99%
$315.00	Sep 18	$12.65	$6.70	$19.35	$295.65	$334.35	6.02%
$317.50	Sep 18	$11.40	$8.00	$19.40	$298.10	$336.90	6.04%
$322.50	Sep 18	$9.10	$10.45	$19.55	$302.95	$342.05	6.08%
$325.00	Sep 18	$7.95	$11.70	$19.65	$305.35	$344.65	6.12%
$327.50	Sep 18	$6.90	$13.00	$19.90	$307.60	$347.40	6.19%
$312.50	Sep 18	$14.40	$6.05	$20.45	$292.05	$332.95	6.36%
$310.00	Sep 18	$15.75	$5.00	$20.75	$289.25	$330.75	6.46%
$330.00	Sep 18	$6.25	$14.65	$20.90	$309.10	$350.90	6.50%
$307.50	Sep 18	$17.45	$4.35	$21.80	$285.70	$329.30	6.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.17% of stock, avg 8.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$310.00	Sep 18	$5.20	$5.00	$10.20	$299.80	$342.70
$332.50	$312.50	Sep 18	$5.20	$6.05	$11.25	$301.25	$343.75
$330.00	$310.00	Sep 18	$6.25	$5.00	$11.25	$298.75	$341.25
$332.50	$315.00	Sep 18	$5.20	$6.70	$11.90	$303.10	$344.40
$330.00	$312.50	Sep 18	$6.25	$6.05	$12.30	$300.20	$342.30
$330.00	$315.00	Sep 18	$6.25	$6.70	$12.95	$302.05	$342.95
$327.50	$310.00	Sep 18	$6.90	$5.00	$11.90	$298.10	$339.40
$327.50	$312.50	Sep 18	$6.90	$6.05	$12.95	$299.55	$340.45
$327.50	$315.00	Sep 18	$6.90	$6.70	$13.60	$301.40	$341.10
$332.50	$317.50	Sep 18	$5.20	$8.00	$13.20	$304.30	$345.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 2.27, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/265	375/380	Oct 23	$3.47	$1.53	55%	2.27	$261.53	$378.47
285/290	375/380	Oct 23	$4.00	$1.00	44%	4.00	$286.00	$379.00
290/295	355/360	Oct 9	$3.80	$1.20	41%	3.17	$291.20	$358.80
275/280	375/380	Oct 23	$3.35	$1.65	49%	2.03	$276.65	$378.35
300/305	355/360	Oct 9	$3.95	$1.05	35%	3.76	$301.05	$358.95
290/295	360/365	Oct 9	$3.30	$1.70	45%	1.94	$291.70	$363.30
290/295	375/380	Oct 9	$3.00	$2.00	51%	1.50	$292.00	$378.00
295/300	375/380	Oct 23	$3.50	$1.50	38%	2.33	$296.50	$378.50
280/285	375/380	Oct 23	$3.05	$1.95	47%	1.56	$281.95	$378.05
300/305	360/365	Oct 9	$3.45	$1.55	38%	2.23	$301.55	$363.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.60	$9.40	13%	15.67
$320.00	$330.00	$340.00	Oct 16	$0.65	$9.35	13%	14.38
$345.00	$350.00	$355.00	Oct 9	$0.10	$4.90	6%	49.00
$360.00	$365.00	$370.00	Oct 2	$0.10	$4.90	5%	49.00
$315.00	$317.50	$320.00	Sep 18	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.20	$9.80	13%	49.00
$335.00	$345.00	$355.00	Oct 23	$0.25	$9.75	10%	39.00
$350.00	$360.00	$370.00	Sep 18	$0.25	$9.75	10%	39.00
$335.00	$340.00	$345.00	Sep 25	$0.15	$4.85	10%	32.33
$260.00	$270.00	$280.00	Oct 16	$0.35	$9.65	8%	27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.02, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Sep 18	-$0.02	$2.48
$362.50	$365.00	1:2	Sep 18	-$0.20	$2.30
$365.00	$367.50	1:2	Sep 18	-$0.50	$2.00
$375.00	$377.50	1:2	Sep 18	-$0.48	$2.02
$357.50	$360.00	1:2	Sep 18	-$0.66	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$267.50	$265.00	1:2	Sep 18	-$0.08	$2.42
$265.00	$260.00	1:2	Sep 18	-$0.18	$4.82
$270.00	$267.50	1:2	Sep 18	-$0.18	$2.32
$275.00	$272.50	1:2	Sep 18	-$0.30	$2.20
$282.50	$280.00	1:2	Sep 18	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 6.63%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Oct 23	$21.30	0.49	2.7%	6.63%	9.33%	1	20
$335.00	Oct 23	$19.20	0.46	4.3%	5.98%	10.24%	--	11
$345.00	Oct 23	$15.50	0.40	7.4%	4.82%	12.20%	--	12
$350.00	Oct 23	$14.00	0.38	8.9%	4.36%	13.29%	--	17
$340.00	Oct 23	$16.70	0.43	5.8%	5.20%	11.01%	--	19
$325.00	Oct 23	$22.60	0.51	1.1%	7.03%	8.18%	--	16
$355.00	Oct 23	$12.70	0.35	10.5%	3.95%	14.44%	--	13
$360.00	Oct 23	$11.40	0.33	12.0%	3.55%	15.59%	2	8
$375.00	Oct 23	$9.00	0.28	16.7%	2.80%	19.51%	--	67
$340.00	Oct 16	$15.40	0.42	5.8%	4.79%	10.61%	4	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 5,615

Total Puts 4,987

Put/Call Ratio 0.89

Net Difference 628

Prior's Put/Call Breakdown

Total Calls 24,651

Total Puts 9,930

Put/Call Ratio 0.40

Net Difference 14,721

Prior 7-Day Put/Call Summary

Total Calls 86,545

Total Puts 46,134

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