CLS - Options Database

CLS

CELESTICA INC

$315.98 -8.82%

(9/14 15:00) ◀

Monday, September 14, 2026 (4:00pm)

▶

◀ 9/14 16:00

Option Volume

Detail

ℹ

Current (09/14 4:00pm) 13,581

Calls: 7,292 (54%)

Puts: 6,289 (46%)

Prior (09/03) 21,827

Calls: 12,214 (56%)

Puts: 9,613 (44%)

Current vs Prior -37.78%

Calls: -40.30% (Calls)

Puts: -34.58% (Puts)

Prior 7-Day Total 134,962

Calls: 87,864 (65%)

Puts: 47,098 (35%)

Prior 7-Day Average 19,280

Calls: 12,552 (65%)

Puts: 6,728 (35%)

Current vs Prior 7-Day Avg -29.56%

Calls: -41.91%

Puts: -6.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 4:00pm) $21.99M

Calls: $14.16M (64%)

Puts: $7.83M (36%)

Prior (09/03) $25.87M

Calls: $18.01M (70%)

Puts: $7.86M (30%)

Current vs Prior -14.98%

Calls: -21.34%

Puts: -0.41%

Prior 7-Day Total $176.62M

Calls: $122.51M (69%)

Puts: $54.12M (31%)

Prior 7-Day Average $25.23M

Calls: $17.50M (69%)

Puts: $7.73M (31%)

Current vs Prior 7-Day Avg -12.83%

Calls: -19.07%

Puts: +1.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 4:00pm) 0.86

Prior (09/03) 0.79

Current vs Prior +9.58%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +43.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 4:00pm) 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 6.74% | 9.49%6.74% | 16.60%

Prior 3.84% | 7.71%9.78% | 17.90%

Current vs Prior +75.51% | +23.08%-31.07% | -7.25%

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

Current vs 7-Day Avg +6.33% | -15.43%-50.81% | -24.80%

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

Current vs 7-Day Eod +75.51% | +23.08%+1.13% | +1.19%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Prior 34.66% | 44.62%

Calls: 46.15% | 29.46%

Puts: 23.16% | 59.79%

Current vs Prior -27.41% | -52.60%

Prior 7-Day Avg 39.46% | 24.65%

Calls: 38.84% | 23.27%

Puts: 40.08% | 26.03%

Current vs 7-Day Avg -36.24% | -14.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($14.16M). Call-heavy open interest (83,758 calls vs 49,380 puts) suggests bullish 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 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
16:00	BULLISH	BULLISH	BULLISH
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 14 of results (avg 9.2%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	22.30	24.00	$23.15	7.3%	3	0.71	83
$320.00	Oct 16	21.60	23.60	$22.60	8.8%	42	0.52	230
$260.00	Oct 16	60.10	65.80	$62.95	9.1%	1	0.87	8
$290.00	Oct 16	37.80	41.40	$39.60	9.1%	1	0.72	109
$260.00	Sep 18	55.00	60.70	$57.85	9.9%	--	0.99	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 23	58.70	63.90	$61.30	8.5%	--	0.73	12
$320.00	Oct 16	23.70	25.90	$24.80	8.9%	39	0.48	172
$360.00	Oct 16	48.90	53.50	$51.20	9.0%	--	0.72	131
$360.00	Oct 2	45.30	49.60	$47.45	9.1%	--	0.80	501
$370.00	Sep 18	50.80	55.80	$53.30	9.4%	2	1.00	70

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. 98 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	55.00	60.70	$57.85	9.9%	--	0.99	27
$270.00	Sep 18	44.50	50.30	$47.40	12.2%	4	0.97	158
$275.00	Sep 18	40.00	45.40	$42.70	12.6%	--	0.96	54
$255.00	Sep 25	59.90	66.20	$63.05	10.0%	--	0.96	10
$280.00	Sep 18	35.50	39.80	$37.65	11.4%	--	0.94	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	50.80	55.80	$53.30	9.4%	2	1.00	70
$360.00	Sep 18	40.10	46.20	$43.15	14.1%	8	0.97	97
$350.00	Sep 18	31.80	36.70	$34.25	14.3%	3	0.91	351
$375.00	Sep 25	55.90	61.60	$58.75	9.7%	--	0.91	14
$365.00	Sep 25	47.30	52.10	$49.70	9.7%	1	0.88	3

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 10.0K, top 765)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	16.40	19.70	$18.05	18.3%	760	0.48	7
$320.00	Oct 9	18.20	20.90	$19.55	13.8%	642	0.52	30
$360.00	Oct 16	8.70	10.30	$9.50	16.8%	489	0.28	839
$330.00	Oct 16	17.30	20.50	$18.90	16.9%	479	0.46	222
$320.00	Sep 18	6.70	8.90	$7.80	28.2%	324	0.47	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	15.40	18.00	$16.70	15.6%	765	0.41	40
$305.00	Oct 9	13.70	15.90	$14.80	14.9%	618	0.37	30
$280.00	Oct 16	7.80	8.80	$8.30	12.0%	369	0.23	369
$315.00	Oct 9	17.30	21.00	$19.15	19.3%	278	0.45	996
$267.50	Sep 25	0.40	1.50	$0.95	115.8%	240	0.06	--

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 10.4%, max 18.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 23	73.6%	62.1%	18.6%	17	141
$300.00	Sep 18	Oct 16	72.8%	62.2%	17.0%	9	522
$295.00	Sep 18	Oct 23	72.3%	62.7%	15.3%	17	94
$310.00	Sep 18	Oct 23	71.3%	62.2%	14.6%	6	134
$305.00	Sep 18	Sep 25	72.3%	64.1%	12.9%	--	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 23	73.6%	62.1%	18.6%	66	63
$297.50	Sep 18	Sep 25	73.3%	63.2%	16.0%	19	27
$295.00	Sep 18	Oct 23	72.3%	62.7%	15.3%	60	142
$310.00	Sep 18	Oct 23	71.3%	62.2%	14.6%	152	555
$300.00	Sep 18	Oct 23	72.8%	64.2%	13.4%	146	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.69, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$310.00	Oct 9	$11.80	$8.20	$11.80	74%	0.69	$301.80
$300.00	$305.00	Sep 25	$1.65	$3.35	$1.65	71%	2.03	$301.65
$315.00	$325.00	Oct 23	$4.00	$6.00	$4.00	56%	1.50	$319.00
$320.00	$330.00	Oct 16	$3.70	$6.30	$3.70	52%	1.70	$323.70
$345.00	$350.00	Oct 9	$0.60	$4.40	$0.60	34%	7.33	$345.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Oct 2	$1.90	$3.10	$1.90	67%	1.63	$338.10
$337.50	$335.00	Sep 18	$0.90	$1.60	$0.90	79%	1.78	$336.60
$300.00	$295.00	Oct 9	$0.60	$4.40	$0.60	33%	7.33	$299.40
$327.50	$325.00	Sep 18	$0.85	$1.65	$0.85	67%	1.94	$326.65
$305.00	$300.00	Oct 2	$0.95	$4.05	$0.95	36%	4.26	$304.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.22, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Oct 2	$2.20	$2.20	$0.30	63%	7.33	$339.70
$327.50	$330.00	Sep 25	$1.65	$1.65	$0.85	58%	1.94	$329.15
$360.00	$365.00	Oct 2	$1.40	$1.40	$3.60	79%	0.39	$361.40
$340.00	$345.00	Oct 9	$2.25	$2.25	$2.75	62%	0.82	$342.25
$360.00	$365.00	Oct 9	$1.65	$1.65	$3.35	74%	0.49	$361.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 9	$2.75	$2.75	$2.25	69%	1.22	$292.25
$295.00	$290.00	Oct 2	$2.55	$2.55	$2.45	72%	1.04	$292.45
$315.00	$310.00	Oct 2	$3.40	$3.40	$1.60	54%	2.13	$311.60
$290.00	$285.00	Oct 23	$2.55	$2.55	$2.45	70%	1.04	$287.45
$285.00	$280.00	Oct 2	$1.97	$1.97	$3.03	79%	0.65	$283.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $4.61, cheapest $4.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Sep 18	Sep 25	$4.25	72.6%	65.0%
$310.00	Sep 18	Sep 25	$5.45	71.3%	64.4%
$317.50	Sep 18	Sep 25	$4.70	70.6%	64.6%
$315.00	Sep 18	Sep 25	$5.20	73.6%	67.8%
$325.00	Sep 18	Sep 25	$4.95	71.7%	66.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Sep 18	Sep 25	$4.45	72.6%	65.0%
$310.00	Sep 18	Sep 25	$4.60	71.3%	64.4%
$317.50	Sep 18	Sep 25	$3.50	70.6%	64.6%
$315.00	Sep 18	Sep 25	$5.20	73.6%	67.8%
$325.00	Sep 18	Sep 25	$3.25	71.7%	66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.12% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Sep 18	$11.80	$7.55	$19.35	$293.15	$331.85	6.12%
$322.50	Sep 18	$6.85	$12.50	$19.35	$303.15	$341.85	6.12%
$320.00	Sep 18	$7.80	$11.65	$19.45	$300.55	$339.45	6.16%
$317.50	Sep 18	$9.20	$10.30	$19.50	$298.00	$337.00	6.17%
$310.00	Sep 18	$13.40	$6.20	$19.60	$290.40	$329.60	6.20%
$315.00	Sep 18	$11.00	$8.70	$19.70	$295.30	$334.70	6.23%
$327.50	Sep 18	$5.00	$15.30	$20.30	$307.20	$347.80	6.42%
$325.00	Sep 18	$6.20	$14.45	$20.65	$304.35	$345.65	6.54%
$307.50	Sep 18	$15.65	$5.40	$21.05	$286.45	$328.55	6.66%
$330.00	Sep 18	$4.70	$16.85	$21.55	$308.45	$351.55	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.20% of stock, avg 8.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Sep 18	$4.70	$5.40	$10.10	$297.40	$340.10
$327.50	$307.50	Sep 18	$5.00	$5.40	$10.40	$297.10	$337.90
$327.50	$310.00	Sep 18	$5.00	$6.20	$11.20	$298.80	$338.70
$330.00	$310.00	Sep 18	$4.70	$6.20	$10.90	$299.10	$340.90
$325.00	$307.50	Sep 18	$6.20	$5.40	$11.60	$295.90	$336.60
$325.00	$310.00	Sep 18	$6.20	$6.20	$12.40	$297.60	$337.40
$327.50	$312.50	Sep 18	$5.00	$7.55	$12.55	$299.95	$340.05
$322.50	$307.50	Sep 18	$6.85	$5.40	$12.25	$295.25	$334.75
$330.00	$312.50	Sep 18	$4.70	$7.55	$12.25	$300.25	$342.25
$322.50	$310.00	Sep 18	$6.85	$6.20	$13.05	$296.95	$335.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 7.33, avg credit $1.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	360/365	Oct 9	$4.40	$0.60	43%	7.33	$290.60	$364.40
285/290	355/360	Oct 23	$4.35	$0.65	36%	6.69	$285.65	$359.35
290/295	350/355	Oct 2	$3.70	$1.30	45%	2.85	$291.30	$353.70
290/295	350/355	Oct 9	$3.90	$1.10	38%	3.55	$291.10	$353.90
280/285	350/355	Oct 2	$3.12	$1.88	53%	1.66	$281.88	$353.12
275/280	360/365	Oct 9	$3.05	$1.95	53%	1.56	$276.95	$363.05
290/295	365/370	Oct 9	$3.35	$1.65	47%	2.03	$291.65	$368.35
290/295	345/348	Oct 2	$3.60	$1.40	41%	2.57	$291.40	$348.60
290/295	355/360	Oct 9	$3.60	$1.40	40%	2.57	$291.40	$358.60
285/290	360/365	Oct 9	$3.20	$1.80	47%	1.78	$286.80	$363.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 16	$0.30	$9.70	12%	32.33
$290.00	$300.00	$310.00	Oct 16	$0.55	$9.45	13%	17.18
$345.00	$350.00	$355.00	Sep 25	$0.05	$4.95	8%	99.00
$285.00	$290.00	$295.00	Sep 25	$0.10	$4.90	8%	49.00
$300.00	$310.00	$320.00	Oct 16	$0.65	$9.35	13%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 16	$0.20	$9.80	12%	49.00
$335.00	$340.00	$345.00	Oct 9	$0.05	$4.95	7%	99.00
$302.50	$305.00	$307.50	Sep 18	$0.05	$2.45	8%	49.00
$260.00	$265.00	$270.00	Oct 2	$0.08	$4.92	4%	61.50
$260.00	$270.00	$280.00	Oct 16	$0.50	$9.50	10%	19.00

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 $-17.75, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$280.00	1:2	Sep 25	-$17.75	$7.25
$372.50	$375.00	1:2	Sep 18	-$0.01	$2.49
$290.00	$310.00	1:2	Oct 9	-$13.90	$6.10
$367.50	$370.00	1:2	Sep 18	-$0.16	$2.34
$357.50	$360.00	1:2	Sep 18	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$255.00	1:2	Sep 18	-$0.08	$4.92
$265.00	$260.00	1:2	Sep 18	-$0.11	$4.89
$277.50	$275.00	1:2	Sep 18	-$0.23	$2.27
$272.50	$270.00	1:2	Sep 18	-$0.23	$2.27
$267.50	$265.00	1:2	Sep 18	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.57%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 23	$17.60	0.45	6.0%	5.57%	11.59%	--	11
$325.00	Oct 23	$21.60	0.50	2.9%	6.84%	9.69%	--	16
$350.00	Oct 23	$13.50	0.37	10.8%	4.27%	15.04%	--	17
$330.00	Oct 23	$19.40	0.47	4.4%	6.14%	10.58%	2	20
$345.00	Oct 23	$14.40	0.40	9.2%	4.56%	13.74%	1	12
$340.00	Oct 23	$15.60	0.42	7.6%	4.94%	12.54%	1	19
$355.00	Oct 23	$11.30	0.34	12.3%	3.58%	15.93%	--	13
$340.00	Oct 16	$14.30	0.40	7.6%	4.53%	12.13%	6	289
$330.00	Oct 16	$17.30	0.46	4.4%	5.48%	9.91%	479	222
$320.00	Oct 16	$21.60	0.52	1.3%	6.84%	8.11%	42	230

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 7,292

Total Puts 6,289

Put/Call Ratio 0.86

Net Difference 1,003

Prior's Put/Call Breakdown

Total Calls 12,214

Total Puts 9,613

Put/Call Ratio 0.79

Net Difference 2,601

Prior 7-Day Put/Call Summary

Total Calls 87,864

Total Puts 47,098

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