CLS - Options Database

CLS

CELESTICA INC

$270.25 +3.94%

(10/23 18:00) ◀

Monday, October 26, 2026 (2:05pm)

▶ (10/26 18:00)

◀ 10/26 14:06 ▶

Option Volume

Detail

ℹ

Current (10/26 2:05pm) 19,192

Calls: 13,596 (71%)

Puts: 5,596 (29%)

Prior (10/23) 16,115

Calls: 9,630 (60%)

Puts: 6,485 (40%)

Current vs Prior +19.09%

Calls: +41.18% (Calls)

Puts: -13.71% (Puts)

Prior 7-Day Total 137,270

Calls: 89,344 (65%)

Puts: 47,926 (35%)

Prior 7-Day Average 19,610

Calls: 12,763 (65%)

Puts: 6,846 (35%)

Current vs Prior 7-Day Avg -2.13%

Calls: +6.52%

Puts: -18.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:05pm) $24.10M

Calls: $16.55M (69%)

Puts: $7.55M (31%)

Prior (10/23) $21.55M

Calls: $8.00M (37%)

Puts: $13.55M (63%)

Current vs Prior +11.87%

Calls: +106.94%

Puts: -44.25%

Prior 7-Day Total $182.42M

Calls: $126.72M (69%)

Puts: $55.70M (31%)

Prior 7-Day Average $26.06M

Calls: $18.10M (69%)

Puts: $7.96M (31%)

Current vs Prior 7-Day Avg -7.51%

Calls: -8.59%

Puts: -5.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:05pm) 0.41

Prior (10/23) 0.67

Current vs Prior -38.88%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -30.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 2:05pm) 143,108

Calls: 84,768 (59%)

Puts: 58,340 (41%)

Prior (10/23) 145,099

Calls: 88,565 (61%)

Puts: 56,534 (39%)

Current vs Prior -1.37%

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 +20.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 12.99% | 15.15%18.91% | 24.75%

Prior 6.74% | 9.49%6.74% | 16.60%

Current vs Prior +92.67% | +59.60%+180.50% | +49.13%

Prior 7-Day Avg 6.40% | 10.98%13.67% | 21.85%

Current vs 7-Day Avg +103.04% | +38.01%+38.36% | +13.28%

Prior 7-Day Eod 6.74% | 9.49%20.33% | 25.48%

Current vs 7-Day Eod +92.67% | +59.60%-6.97% | -2.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Prior 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Current vs Prior -59.42% | -52.67%

Prior 7-Day Avg 37.42% | 24.15%

Calls: 37.71% | 23.30%

Puts: 37.13% | 25.00%

Current vs 7-Day Avg -72.71% | -58.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($16.55M). Extreme bullish P/C ratio of 0.41 - heavy call buying (13,596 calls vs 5,596 puts). P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 81 of results (avg 7.8%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Oct 30	15.50	16.60	$16.05	6.9%	220	0.51	217
$270.00	Nov 20	23.90	25.60	$24.75	6.9%	1.2K	0.55	67
$280.00	Dec 4	22.30	24.00	$23.15	7.3%	2	0.50	--
$270.00	Oct 30	16.60	17.90	$17.25	7.5%	224	0.54	28
$240.00	Nov 20	40.30	43.50	$41.90	7.6%	2	0.74	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 30	47.40	49.40	$48.40	4.1%	5	0.83	98
$310.00	Nov 13	47.40	49.90	$48.65	5.1%	1	0.71	37
$310.00	Dec 4	50.50	53.20	$51.85	5.2%	1	0.65	3
$310.00	Nov 20	48.60	51.20	$49.90	5.2%	15	0.69	425
$320.00	Dec 4	58.60	61.80	$60.20	5.3%	1	0.70	2

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 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	48.80	54.90	$51.85	11.8%	1	0.92	--
$230.00	Oct 30	40.90	46.90	$43.90	13.7%	2	0.86	1
$220.00	Nov 13	53.30	58.60	$55.95	9.5%	1	0.85	2
$220.00	Nov 20	54.20	60.00	$57.10	10.2%	--	0.84	34
$230.00	Nov 6	43.00	48.70	$45.85	12.4%	1	0.83	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Oct 30	52.30	57.20	$54.75	8.9%	4	0.86	7
$320.00	Oct 30	50.80	54.80	$52.80	7.6%	3	0.85	162
$317.50	Oct 30	46.90	52.90	$49.90	12.0%	4	0.84	8
$315.00	Oct 30	47.40	49.40	$48.40	4.1%	5	0.83	98
$310.00	Oct 30	43.30	45.90	$44.60	5.8%	16	0.80	387

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 12.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 6	4.20	5.20	$4.70	21.3%	1.6K	0.20	3.0K
$270.00	Nov 20	23.90	25.60	$24.75	6.9%	1.2K	0.55	67
$295.00	Nov 6	10.40	11.30	$10.85	8.3%	1.0K	0.35	2
$285.00	Oct 30	10.30	11.50	$10.90	11.0%	989	0.40	109
$275.00	Oct 30	14.10	15.70	$14.90	10.7%	777	0.49	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	3.80	4.60	$4.20	19.0%	263	0.17	52
$255.00	Oct 30	8.80	11.30	$10.05	24.9%	236	0.33	57
$270.00	Oct 30	15.60	17.60	$16.60	12.0%	226	0.47	360
$232.50	Oct 30	3.30	4.10	$3.70	21.6%	195	0.15	16
$250.00	Nov 13	12.30	13.80	$13.05	11.5%	191	0.32	55

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 74.2%, max 98.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	150.5%	76.7%	96.2%	1	11
$265.00	Oct 30	Dec 4	148.9%	75.9%	96.1%	42	55
$270.00	Oct 30	Dec 4	147.9%	75.6%	95.6%	275	33
$275.00	Oct 30	Dec 4	148.6%	78.6%	89.0%	778	56
$280.00	Oct 30	Dec 4	144.0%	77.0%	86.8%	105	219

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 30	Dec 4	151.0%	75.9%	98.9%	51	149
$250.00	Oct 30	Dec 4	153.2%	77.2%	98.5%	180	2.0K
$255.00	Oct 30	Dec 4	150.5%	76.7%	96.2%	237	57
$240.00	Oct 30	Dec 4	152.4%	78.5%	94.0%	70	99
$235.00	Oct 30	Dec 4	151.3%	78.0%	93.8%	264	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.13, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$300.00	Dec 4	$6.40	$13.60	$6.40	50%	2.13	$286.40
$260.00	$270.00	Nov 13	$4.65	$5.35	$4.65	61%	1.15	$264.65
$245.00	$250.00	Nov 6	$2.50	$2.50	$2.50	73%	1.00	$247.50
$250.00	$260.00	Nov 6	$5.55	$4.45	$5.55	70%	0.80	$255.55
$275.00	$295.00	Nov 27	$8.00	$12.00	$8.00	52%	1.50	$283.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Oct 30	$1.50	$1.00	$1.50	84%	0.67	$316.00
$305.00	$302.50	Nov 6	$1.45	$1.05	$1.45	71%	0.72	$303.55
$225.00	$220.00	Nov 27	$0.65	$4.35	$0.65	19%	6.69	$224.35
$297.50	$295.00	Nov 20	$1.40	$1.10	$1.40	62%	0.79	$296.10
$310.00	$305.00	Nov 27	$3.25	$1.75	$3.25	67%	0.54	$306.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.57, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Nov 20	$1.20	$1.20	$1.30	72%	0.92	$316.20
$277.50	$280.00	Oct 30	$1.60	$1.60	$0.90	53%	1.78	$279.10
$310.00	$320.00	Nov 27	$3.15	$3.15	$6.85	67%	0.46	$313.15
$302.50	$305.00	Nov 20	$1.10	$1.10	$1.40	65%	0.79	$303.60
$292.50	$295.00	Oct 30	$1.05	$1.05	$1.45	66%	0.72	$293.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$240.00	Nov 20	$3.65	$3.65	$6.35	68%	0.57	$246.35
$235.00	$225.00	Dec 4	$2.85	$2.85	$7.15	75%	0.40	$232.15
$240.00	$235.00	Dec 4	$1.90	$1.90	$3.10	72%	0.61	$238.10
$250.00	$240.00	Dec 4	$3.55	$3.55	$6.45	67%	0.55	$246.45
$230.00	$220.00	Nov 20	$2.30	$2.30	$7.70	79%	0.30	$227.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $3.20, cheapest $6.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Oct 30	Nov 20	$6.65	150.5%	85.3%
$260.00	Oct 30	Nov 6	$3.75	151.0%	106.4%
$265.00	Oct 30	Nov 6	$2.80	148.9%	105.5%
$267.50	Oct 30	Nov 6	$2.95	147.4%	104.6%
$270.00	Oct 30	Nov 6	$3.05	147.9%	105.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Oct 30	Nov 6	$2.70	150.9%	105.3%
$260.00	Oct 30	Nov 6	$2.80	151.0%	106.4%
$255.00	Oct 30	Nov 6	$2.75	150.5%	106.6%
$265.00	Oct 30	Nov 6	$2.95	148.9%	105.5%
$267.50	Oct 30	Nov 6	$2.90	147.4%	104.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 12.53% of stock, avg 15.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 30	$17.25	$16.60	$33.85	$236.15	$303.85	12.53%
$265.00	Oct 30	$19.70	$14.20	$33.90	$231.10	$298.90	12.54%
$272.50	Oct 30	$16.05	$17.85	$33.90	$238.60	$306.40	12.54%
$267.50	Oct 30	$18.85	$15.35	$34.20	$233.30	$301.70	12.65%
$275.00	Oct 30	$14.90	$19.45	$34.35	$240.65	$309.35	12.71%
$260.00	Oct 30	$22.40	$12.15	$34.55	$225.45	$294.55	12.78%
$262.50	Oct 30	$21.45	$13.20	$34.65	$227.85	$297.15	12.82%
$277.50	Oct 30	$14.00	$20.95	$34.95	$242.55	$312.45	12.93%
$280.00	Oct 30	$12.40	$22.70	$35.10	$244.90	$315.10	12.99%
$257.50	Oct 30	$24.20	$11.05	$35.25	$222.25	$292.75	13.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 8.51% of stock, avg 12.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$235.00	Dec 4	$11.30	$11.70	$23.00	$212.00	$343.00
$285.00	$262.50	Oct 30	$10.90	$13.20	$24.10	$238.40	$309.10
$282.50	$262.50	Oct 30	$11.55	$13.20	$24.75	$237.75	$307.25
$320.00	$240.00	Dec 4	$11.30	$13.60	$24.90	$215.10	$344.90
$285.00	$265.00	Oct 30	$10.90	$14.20	$25.10	$239.90	$310.10
$282.50	$265.00	Oct 30	$11.55	$14.20	$25.75	$239.25	$308.25
$300.00	$255.00	Nov 13	$11.50	$14.95	$26.45	$228.55	$326.45
$280.00	$262.50	Oct 30	$12.40	$13.20	$25.60	$236.90	$305.60
$280.00	$265.00	Oct 30	$12.40	$14.20	$26.60	$238.40	$306.60
$285.00	$267.50	Oct 30	$10.90	$15.35	$26.25	$241.25	$311.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.78, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
228/230	292/295	Oct 30	$1.60	$0.90	52%	1.78	$228.40	$294.10
238/240	292/295	Oct 30	$1.70	$0.80	46%	2.13	$238.30	$294.20
225/228	292/295	Oct 30	$1.47	$1.03	54%	1.43	$226.03	$293.97
235/238	292/295	Oct 30	$1.60	$0.90	48%	1.78	$235.90	$294.10
232/235	292/295	Oct 30	$1.55	$0.95	50%	1.63	$233.45	$294.05
220/222	292/295	Oct 30	$1.33	$1.17	57%	1.14	$221.17	$293.83
222/225	292/295	Oct 30	$1.35	$1.15	56%	1.17	$223.65	$293.85
218/220	292/295	Oct 30	$1.27	$1.23	58%	1.03	$218.73	$293.77
230/232	292/295	Oct 30	$1.40	$1.10	51%	1.27	$231.10	$293.90
240/242	292/295	Oct 30	$1.55	$0.95	44%	1.63	$240.95	$294.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 20.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$300.00	$320.00	Dec 4	$0.95	$19.05	20%	20.05
$220.00	$230.00	$240.00	Nov 20	$0.10	$9.90	10%	99.00
$280.00	$285.00	$290.00	Nov 13	$0.10	$4.90	7%	49.00
$285.00	$290.00	$295.00	Nov 13	$0.10	$4.90	7%	49.00
$305.00	$310.00	$315.00	Nov 13	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Nov 20	$0.05	$4.95	7%	99.00
$250.00	$255.00	$260.00	Dec 4	$0.05	$4.95	6%	99.00
$220.00	$225.00	$230.00	Nov 6	$0.05	$4.95	6%	99.00
$250.00	$255.00	$260.00	Nov 13	$0.10	$4.90	7%	49.00
$285.00	$290.00	$295.00	Nov 13	$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. 21 found (best net $-8.30, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$295.00	1:2	Nov 27	-$8.30	$11.70
$300.00	$320.00	1:2	Dec 4	-$5.85	$14.15
$280.00	$300.00	1:2	Dec 4	-$10.35	$9.65
$320.00	$322.50	1:2	Oct 30	-$2.28	$0.22
$310.00	$320.00	1:2	Nov 27	-$5.85	$4.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Oct 30	-$1.36	$1.14
$222.50	$220.00	1:2	Oct 30	-$1.52	$0.98
$225.00	$222.50	1:2	Oct 30	-$1.78	$0.72
$225.00	$220.00	1:2	Nov 6	-$2.25	$2.75
$227.50	$225.00	1:2	Oct 30	-$1.96	$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.25%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Dec 4	$22.30	0.50	3.6%	8.25%	11.86%	2	--
$300.00	Dec 4	$15.40	0.39	11.0%	5.70%	16.71%	3	2
$275.00	Dec 4	$24.00	0.53	1.8%	8.88%	10.64%	1	2
$300.00	Nov 27	$14.50	0.38	11.0%	5.37%	16.37%	2	5
$320.00	Dec 4	$10.20	0.30	18.4%	3.77%	22.18%	1	1
$295.00	Nov 27	$15.20	0.40	9.2%	5.62%	14.78%	2	3
$275.00	Nov 27	$21.90	0.52	1.8%	8.10%	9.86%	5	--
$305.00	Nov 27	$12.00	0.35	12.9%	4.44%	17.30%	1	7
$290.00	Nov 20	$15.60	0.42	7.3%	5.77%	13.08%	2	50
$310.00	Nov 27	$10.60	0.33	14.7%	3.92%	18.63%	4	8

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 13,596

Total Puts 5,596

Put/Call Ratio 0.41

Net Difference 8,000

Prior's Put/Call Breakdown

Total Calls 9,630

Total Puts 6,485

Put/Call Ratio 0.67

Net Difference 3,145

Prior 7-Day Put/Call Summary

Total Calls 89,344

Total Puts 47,926

Average Put/Call Ratio 0.59

Ratio Trend Falling

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