CLS - Options Database

CLS

CELESTICA INC

$320.89 -7.40%

(9/14 14:00) ◀

Monday, September 14, 2026 (3:00pm)

▶ (9/14 16:00)

◀ 9/14 15:00 ▶

Option Volume

Detail

ℹ

Current (09/14 3:00pm) 11,273

Calls: 5,812 (52%)

Puts: 5,461 (48%)

Prior (09/03) 20,396

Calls: 11,645 (57%)

Puts: 8,751 (43%)

Current vs Prior -44.73%

Calls: -50.09% (Calls)

Puts: -37.60% (Puts)

Prior 7-Day Total 134,291

Calls: 87,667 (65%)

Puts: 46,624 (35%)

Prior 7-Day Average 19,184

Calls: 12,523 (65%)

Puts: 6,660 (35%)

Current vs Prior 7-Day Avg -41.24%

Calls: -53.59%

Puts: -18.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 3:00pm) $16.19M

Calls: $9.95M (61%)

Puts: $6.24M (39%)

Prior (09/03) $24.82M

Calls: $18.03M (73%)

Puts: $6.79M (27%)

Current vs Prior -34.77%

Calls: -44.82%

Puts: -8.09%

Prior 7-Day Total $175.92M

Calls: $122.24M (69%)

Puts: $53.69M (31%)

Prior 7-Day Average $25.13M

Calls: $17.46M (69%)

Puts: $7.67M (31%)

Current vs Prior 7-Day Avg -35.57%

Calls: -43.02%

Puts: -18.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 3:00pm) 0.94

Prior (09/03) 0.75

Current vs Prior +25.03%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +58.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 3:00pm) 133,138

Calls: 83,758 (63%)

Puts: 49,380 (37%)

Prior (09/03) 130,378

Calls: 78,047 (60%)

Puts: 52,331 (40%)

Current vs Prior +2.12%

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 6.23% | 9.43%6.23% | 16.45%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +62.28% | +22.21%-36.27% | -8.06%

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

Current vs 7-Day Avg -1.68% | -16.03%-54.52% | -25.46%

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

Current vs 7-Day Eod +62.28% | +22.21%-6.50% | +0.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.98% | 11.54%

Calls: 15.38% | 10.10%

Puts: 16.59% | 12.99%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -53.89% | -74.14%

Prior 7-Day Avg 39.46% | 24.65%

Calls: 38.84% | 23.27%

Puts: 40.08% | 26.03%

Current vs 7-Day Avg -59.50% | -53.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($9.95M). Below-average activity with volume down 45% vs prior. 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 NEUTRAL

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
15:00	BULLISH	NEUTRAL	BULLISH
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 36 of results (avg 7.4%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 9	21.20	22.60	$21.90	6.4%	642	0.54	30
$360.00	Oct 16	10.50	11.20	$10.85	6.5%	356	0.31	839
$320.00	Oct 16	23.70	25.30	$24.50	6.5%	42	0.54	230
$350.00	Oct 16	12.90	13.80	$13.35	6.7%	8	0.36	730
$370.00	Oct 16	8.40	9.00	$8.70	6.9%	32	0.26	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	28.00	28.60	$28.30	2.1%	11	0.52	244
$340.00	Oct 16	33.50	34.90	$34.20	4.1%	8	0.58	156
$340.00	Oct 2	28.40	29.70	$29.05	4.5%	2	0.63	16
$330.00	Oct 2	22.10	23.20	$22.65	4.9%	--	0.55	57
$325.00	Oct 2	19.20	20.40	$19.80	6.1%	1	0.51	60

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. 97 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	57.50	64.30	$60.90	11.2%	--	1.00	27
$270.00	Sep 18	47.40	54.30	$50.85	13.6%	4	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	0.90	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	56.00	61.30	$58.65	9.0%	--	0.97	77
$370.00	Sep 18	46.60	52.00	$49.30	11.0%	2	0.96	70
$360.00	Sep 18	37.50	43.90	$40.70	15.7%	8	0.92	97
$375.00	Sep 25	52.90	59.00	$55.95	10.9%	--	0.88	14
$350.00	Sep 18	28.50	34.80	$31.65	19.9%	3	0.85	351

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 9.1K, top 765)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	18.50	20.30	$19.40	9.3%	760	0.51	7
$320.00	Oct 9	21.20	22.60	$21.90	6.4%	642	0.54	30
$330.00	Oct 16	18.90	20.70	$19.80	9.1%	477	0.48	222
$360.00	Oct 16	10.50	11.20	$10.85	6.5%	356	0.31	839
$320.00	Sep 18	9.00	10.50	$9.75	15.4%	321	0.53	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	15.00	16.10	$15.55	7.1%	765	0.38	40
$305.00	Oct 9	12.20	15.10	$13.65	21.2%	618	0.35	30
$280.00	Oct 16	7.40	7.90	$7.65	6.5%	354	0.20	369
$315.00	Oct 9	16.30	19.00	$17.65	15.3%	258	0.42	996
$310.00	Sep 18	4.30	5.50	$4.90	24.5%	143	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 10.7%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 18	Oct 2	73.7%	62.9%	17.1%	3	12
$300.00	Sep 18	Oct 16	72.0%	61.8%	16.5%	8	522
$337.50	Sep 18	Oct 2	72.6%	63.3%	14.8%	6	54
$315.00	Sep 18	Oct 23	69.1%	60.4%	14.5%	17	141
$332.50	Sep 18	Oct 2	72.6%	63.4%	14.5%	20	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 18	Oct 16	74.2%	63.5%	16.9%	25	431
$297.50	Sep 18	Sep 25	73.1%	63.6%	15.0%	10	27
$300.00	Sep 18	Oct 23	72.0%	62.8%	14.8%	127	942
$315.00	Sep 18	Oct 23	69.1%	60.4%	14.5%	60	63
$332.50	Sep 18	Oct 2	72.6%	63.4%	14.5%	5	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 11.50, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Oct 23	$0.40	$4.60	$0.40	51%	11.50	$325.40
$290.00	$310.00	Oct 9	$12.35	$7.65	$12.35	76%	0.62	$302.35
$335.00	$340.00	Oct 23	$1.15	$3.85	$1.15	46%	3.35	$336.15
$295.00	$310.00	Oct 23	$8.70	$6.30	$8.70	69%	0.72	$303.70
$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
$315.00	$310.00	Oct 23	$1.30	$3.70	$1.30	43%	2.85	$313.70
$317.50	$315.00	Oct 2	$0.70	$1.80	$0.70	44%	2.57	$316.80
$332.50	$330.00	Oct 2	$1.05	$1.45	$1.05	57%	1.38	$331.45
$335.00	$332.50	Sep 18	$1.40	$1.10	$1.40	70%	0.79	$333.60
$297.50	$295.00	Sep 25	$0.25	$2.25	$0.25	23%	9.00	$297.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 2.70, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 23	$3.30	$3.30	$1.70	51%	1.94	$333.30
$345.00	$350.00	Oct 23	$2.50	$2.50	$2.50	59%	1.00	$347.50
$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
$340.00	$345.00	Oct 9	$2.20	$2.20	$2.80	60%	0.79	$342.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$315.00	Oct 23	$3.65	$3.65	$1.35	54%	2.70	$316.35
$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
$305.00	$300.00	Oct 9	$2.60	$2.60	$2.40	65%	1.08	$302.40
$280.00	$275.00	Oct 23	$1.90	$1.90	$3.10	77%	0.61	$278.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.10, cheapest $6.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 18	Oct 2	$7.95	72.6%	63.4%
$330.00	Sep 18	Sep 25	$4.60	73.7%	65.6%
$327.50	Sep 18	Sep 25	$5.00	72.1%	66.1%
$322.50	Sep 18	Sep 25	$5.10	71.5%	65.8%
$320.00	Sep 18	Sep 25	$5.10	68.7%	63.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Sep 18	Oct 2	$6.00	72.6%	63.4%
$330.00	Sep 18	Sep 25	$5.20	73.7%	65.6%
$327.50	Sep 18	Sep 25	$4.80	72.1%	66.1%
$320.00	Sep 18	Sep 25	$4.65	68.7%	63.0%
$325.00	Sep 18	Sep 25	$5.25	71.5%	66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 5.81% of stock, avg 11.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Sep 18	$9.75	$8.90	$18.65	$301.35	$338.65	5.81%
$317.50	Sep 18	$11.50	$7.55	$19.05	$298.45	$336.55	5.94%
$322.50	Sep 18	$8.80	$10.25	$19.05	$303.45	$341.55	5.94%
$325.00	Sep 18	$7.70	$11.35	$19.05	$305.95	$344.05	5.94%
$315.00	Sep 18	$12.55	$6.65	$19.20	$295.80	$334.20	5.98%
$327.50	Sep 18	$6.80	$13.00	$19.80	$307.70	$347.30	6.17%
$312.50	Sep 18	$14.40	$5.90	$20.30	$292.20	$332.80	6.33%
$330.00	Sep 18	$6.10	$14.55	$20.65	$309.35	$350.65	6.44%
$310.00	Sep 18	$16.00	$4.90	$20.90	$289.10	$330.90	6.51%
$307.50	Sep 18	$17.45	$4.25	$21.70	$285.80	$329.20	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.13% of stock, avg 8.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$310.00	Sep 18	$5.15	$4.90	$10.05	$299.95	$342.55
$332.50	$312.50	Sep 18	$5.15	$5.90	$11.05	$301.45	$343.55
$330.00	$310.00	Sep 18	$6.10	$4.90	$11.00	$299.00	$341.00
$330.00	$312.50	Sep 18	$6.10	$5.90	$12.00	$300.50	$342.00
$332.50	$315.00	Sep 18	$5.15	$6.65	$11.80	$303.20	$344.30
$330.00	$315.00	Sep 18	$6.10	$6.65	$12.75	$302.25	$342.75
$327.50	$310.00	Sep 18	$6.80	$4.90	$11.70	$298.30	$339.20
$327.50	$312.50	Sep 18	$6.80	$5.90	$12.70	$299.80	$340.20
$327.50	$315.00	Sep 18	$6.80	$6.65	$13.45	$301.55	$340.95
$332.50	$317.50	Sep 18	$5.15	$7.55	$12.70	$304.80	$345.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 4.00, avg credit $1.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	355/360	Oct 9	$4.00	$1.00	35%	4.00	$301.00	$359.00
300/305	375/380	Oct 9	$3.35	$1.65	44%	2.03	$301.65	$378.35
300/305	365/370	Oct 9	$3.50	$1.50	41%	2.33	$301.50	$368.50
300/305	350/355	Oct 9	$3.90	$1.10	32%	3.55	$301.10	$353.90
300/305	360/365	Oct 9	$3.55	$1.45	38%	2.45	$301.45	$363.55
260/265	375/380	Oct 23	$2.52	$2.48	56%	1.02	$262.48	$377.52
285/290	375/380	Oct 23	$3.05	$1.95	45%	1.56	$286.95	$378.05
285/288	355/358	Sep 25	$1.10	$1.40	64%	0.79	$286.40	$356.10
280/282	355/358	Sep 25	$1.02	$1.48	66%	0.69	$281.48	$356.02
260/265	355/360	Oct 9	$2.27	$2.73	58%	0.83	$262.73	$357.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Oct 16	$0.15	$9.85	13%	65.67
$330.00	$340.00	$350.00	Oct 16	$0.35	$9.65	12%	27.57
$360.00	$370.00	$380.00	Oct 16	$0.25	$9.75	9%	39.00
$350.00	$360.00	$370.00	Oct 16	$0.35	$9.65	10%	27.57
$350.00	$355.00	$360.00	Oct 2	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Sep 25	$0.15	$4.85	11%	32.33
$335.00	$340.00	$345.00	Sep 25	$0.15	$4.85	10%	32.33
$310.00	$315.00	$320.00	Oct 9	$0.15	$4.85	8%	32.33
$335.00	$345.00	$355.00	Oct 23	$0.50	$9.50	10%	19.00
$315.00	$317.50	$320.00	Sep 25	$0.05	$2.45	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. 84 found (best net $-0.10, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$362.50	1:2	Sep 18	-$0.10	$2.40
$377.50	$380.00	1:2	Sep 18	-$0.05	$2.45
$365.00	$367.50	1:2	Sep 18	-$0.35	$2.15
$367.50	$370.00	1:2	Sep 18	-$0.35	$2.15
$375.00	$377.50	1:2	Sep 18	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$277.50	$275.00	1:2	Sep 18	-$0.10	$2.40
$265.00	$260.00	1:2	Sep 18	-$0.08	$4.92
$267.50	$265.00	1:2	Sep 18	-$0.08	$2.42
$275.00	$272.50	1:2	Sep 18	-$0.21	$2.29
$270.00	$267.50	1:2	Sep 18	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.45%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 23	$17.50	0.41	7.5%	5.45%	12.97%	--	12
$330.00	Oct 23	$22.50	0.49	2.8%	7.01%	9.85%	2	20
$340.00	Oct 23	$17.60	0.43	6.0%	5.48%	11.44%	1	19
$335.00	Oct 23	$19.20	0.46	4.4%	5.98%	10.38%	--	11
$350.00	Oct 23	$14.00	0.38	9.1%	4.36%	13.43%	--	17
$325.00	Oct 23	$22.60	0.51	1.3%	7.04%	8.32%	--	16
$355.00	Oct 23	$12.70	0.35	10.6%	3.96%	14.59%	--	13
$360.00	Oct 23	$11.40	0.33	12.2%	3.55%	15.74%	2	8
$340.00	Oct 16	$15.80	0.42	6.0%	4.92%	10.88%	4	289
$375.00	Oct 23	$9.00	0.27	16.9%	2.80%	19.67%	1	67

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 5,812

Total Puts 5,461

Put/Call Ratio 0.94

Net Difference 351

Prior's Put/Call Breakdown

Total Calls 11,645

Total Puts 8,751

Put/Call Ratio 0.75

Net Difference 2,894

Prior 7-Day Put/Call Summary

Total Calls 87,667

Total Puts 46,624

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