CLS - Options Database

CLS

CELESTICA INC

$270.21 +9.55%

(10/26 18:00) ◀

Tuesday, October 27, 2026 (9:35am)

▶ (10/27 09:40)

◀ 10/27 09:35 ▶

Option Volume

Detail

ℹ

Current (10/27 9:35am) 5,421

Calls: 3,107 (57%)

Puts: 2,314 (43%)

Prior (08/06) 985

Calls: 315 (32%)

Puts: 670 (68%)

Current vs Prior +450.36%

Calls: +886.35% (Calls)

Puts: +245.37% (Puts)

Prior 7-Day Total 142,014

Calls: 91,627 (65%)

Puts: 50,387 (35%)

Prior 7-Day Average 20,287

Calls: 13,089 (65%)

Puts: 7,198 (35%)

Current vs Prior 7-Day Avg -73.28%

Calls: -76.26%

Puts: -67.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:35am) $5.43M

Calls: $3.90M (72%)

Puts: $1.53M (28%)

Prior (08/06) $2.15M

Calls: $619.7K (29%)

Puts: $1.53M (71%)

Current vs Prior +152.55%

Calls: +528.80%

Puts: +0.21%

Prior 7-Day Total $176.88M

Calls: $113.15M (64%)

Puts: $63.73M (36%)

Prior 7-Day Average $25.27M

Calls: $16.16M (64%)

Puts: $9.10M (36%)

Current vs Prior 7-Day Avg -78.51%

Calls: -75.89%

Puts: -83.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:35am) 0.74

Prior (08/06) 2.13

Current vs Prior -64.98%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +22.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 9:35am) 166,378

Calls: 99,252 (60%)

Puts: 67,126 (40%)

Prior (08/06) 119,123

Calls: 74,835 (63%)

Puts: 44,288 (37%)

Current vs Prior +39.67%

Prior 7-Day Total 865,613

Calls: 534,052 (62%)

Puts: 331,561 (38%)

Prior 7-Day Average 123,659

Calls: 76,293 (62%)

Puts: 47,365 (38%)

Current vs Prior 7-Day Avg +34.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.90% | 12.95%16.71% | 23.11%

Prior 1.97% | 13.97%20.40% | 26.01%

Current vs Prior +402.67% | -7.31%-18.11% | -11.14%

Prior 7-Day Avg 6.42% | 11.01%13.67% | 21.85%

Current vs 7-Day Avg +54.16% | +17.62%+22.27% | +5.76%

Prior 7-Day Eod 1.97% | 13.97%20.56% | 25.58%

Current vs 7-Day Eod +402.67% | -7.31%-18.71% | -9.66%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.37% | 34.54%

Calls: 16.67% | 37.50%

Puts: 44.07% | 31.58%

Prior 77.58% | 13.91%

Calls: 40.16% | 6.97%

Puts: 115.00% | 20.85%

Current vs Prior -60.85% | +148.31%

Prior 7-Day Avg 37.83% | 24.50%

Calls: 33.16% | 22.84%

Puts: 42.51% | 26.17%

Current vs 7-Day Avg -19.72% | +40.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.90M). Massive premium surge with dollar volume up 153% vs prior. Unusually high activity with volume up 450% vs prior - elevated interest. P/C ratio dropping 65% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 2 of results (avg 9.1%, best 8.2%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	54.10	58.70	$56.40	8.2%	--	0.79	643
$320.00	Nov 13	52.50	58.00	$55.25	10.0%	--	0.81	38

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. 95 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	41.30	48.70	$45.00	16.4%	1	0.95	3
$220.00	Oct 30	46.00	53.20	$49.60	14.5%	--	0.93	12
$230.00	Oct 30	37.00	43.10	$40.05	15.2%	1	0.93	3
$232.50	Oct 30	36.30	42.10	$39.20	14.8%	9	0.91	10
$237.50	Oct 30	30.30	37.10	$33.70	20.2%	1	0.90	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 30	48.80	55.00	$51.90	11.9%	--	0.92	159
$315.00	Oct 30	43.30	51.00	$47.15	16.3%	--	0.90	93
$310.00	Oct 30	40.10	46.00	$43.05	13.7%	--	0.89	366
$307.50	Oct 30	37.80	44.00	$40.90	15.2%	--	0.85	13
$305.00	Oct 30	35.60	42.00	$38.80	16.5%	1	0.85	79

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 4.6K, top 602)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 13	11.60	17.20	$14.40	38.9%	602	0.44	185
$270.00	Nov 6	13.00	19.00	$16.00	37.5%	601	0.52	626
$262.50	Nov 6	16.50	22.00	$19.25	28.6%	300	0.59	300
$300.00	Oct 30	2.30	3.50	$2.90	41.4%	193	0.18	1.2K
$285.00	Oct 30	4.50	7.50	$6.00	50.0%	146	0.32	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	1.35	2.20	$1.78	47.8%	227	0.12	1.3K
$232.50	Oct 30	1.10	1.75	$1.43	45.5%	203	0.09	500
$250.00	Oct 30	4.00	5.20	$4.60	26.1%	184	0.24	2.2K
$270.00	Oct 30	11.10	15.10	$13.10	30.5%	175	0.49	460
$265.00	Oct 30	8.40	10.90	$9.65	25.9%	165	0.42	306

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 56.1%, max 80.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 30	Dec 4	130.0%	72.2%	80.0%	19	224
$255.00	Oct 30	Nov 20	128.7%	73.3%	75.7%	5	133
$300.00	Oct 30	Dec 4	120.5%	73.1%	64.8%	194	1.2K
$270.00	Oct 30	Dec 4	123.5%	75.8%	63.0%	60	666
$290.00	Oct 30	Nov 27	119.0%	73.9%	61.0%	111	897

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 30	Dec 4	130.0%	72.2%	80.0%	13	228
$255.00	Oct 30	Dec 4	128.7%	74.0%	74.0%	105	270
$270.00	Oct 30	Nov 27	123.5%	74.6%	65.6%	175	505
$275.00	Oct 30	Nov 27	121.1%	74.2%	63.3%	--	134
$245.00	Oct 30	Nov 27	123.5%	76.3%	61.8%	172	346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 1.94, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 30	$0.85	$1.65	$0.85	93%	1.94	$230.85
$292.50	$297.50	Nov 20	$0.45	$4.55	$0.45	36%	10.11	$292.95
$270.00	$300.00	Dec 4	$11.90	$18.10	$11.90	54%	1.52	$281.90
$280.00	$285.00	Nov 20	$1.05	$3.95	$1.05	45%	3.76	$281.05
$290.00	$295.00	Nov 27	$0.95	$4.05	$0.95	40%	4.26	$290.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 27	$0.40	$4.60	$0.40	32%	11.50	$249.60
$245.00	$240.00	Nov 6	$0.15	$4.85	$0.15	26%	32.33	$244.85
$290.00	$285.00	Oct 30	$3.00	$2.00	$3.00	73%	0.67	$287.00
$260.00	$255.00	Nov 13	$1.30	$3.70	$1.30	39%	2.85	$258.70
$257.50	$255.00	Oct 30	$0.30	$2.20	$0.30	33%	7.33	$257.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 1.86, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$300.00	Nov 13	$2.50	$2.50	$2.50	67%	1.00	$297.50
$275.00	$277.50	Oct 30	$2.05	$2.05	$0.45	56%	4.56	$277.05
$300.00	$305.00	Nov 20	$2.45	$2.45	$2.55	67%	0.96	$302.45
$302.50	$305.00	Nov 6	$1.30	$1.30	$1.20	77%	1.08	$303.80
$310.00	$315.00	Nov 6	$1.43	$1.43	$3.57	80%	0.40	$311.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Nov 13	$3.25	$3.25	$1.75	78%	1.86	$231.75
$255.00	$250.00	Nov 27	$3.40	$3.40	$1.60	64%	2.13	$251.60
$230.00	$220.00	Nov 20	$3.05	$3.05	$6.95	80%	0.44	$226.95
$265.00	$260.00	Nov 20	$3.50	$3.50	$1.50	57%	2.33	$261.50
$235.00	$230.00	Nov 27	$2.50	$2.50	$2.50	76%	1.00	$232.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.38, cheapest $8.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Oct 30	Nov 20	$8.40	128.7%	73.3%
$260.00	Oct 30	Nov 6	$3.50	130.0%	96.3%
$275.00	Oct 30	Nov 6	$2.85	121.1%	89.8%
$285.00	Oct 30	Nov 6	$3.45	119.1%	87.9%
$270.00	Oct 30	Nov 6	$4.00	123.5%	92.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 30	Nov 13	$7.45	122.8%	84.9%
$255.00	Oct 30	Nov 6	$3.75	128.7%	94.8%
$260.00	Oct 30	Nov 6	$5.05	130.0%	96.3%
$275.00	Oct 30	Nov 6	$3.40	121.1%	89.8%
$285.00	Oct 30	Nov 6	$3.05	119.1%	87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 8.83% of stock, avg 13.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Oct 30	$14.20	$9.65	$23.85	$241.15	$288.85	8.83%
$262.50	Oct 30	$15.20	$9.10	$24.30	$238.20	$286.80	8.99%
$267.50	Oct 30	$13.05	$11.80	$24.85	$242.65	$292.35	9.20%
$260.00	Oct 30	$16.95	$8.10	$25.05	$234.95	$285.05	9.27%
$270.00	Oct 30	$12.00	$13.10	$25.10	$244.90	$295.10	9.29%
$257.50	Oct 30	$18.00	$7.30	$25.30	$232.20	$282.80	9.36%
$272.50	Oct 30	$11.00	$14.75	$25.75	$246.75	$298.25	9.53%
$280.00	Oct 30	$7.40	$19.20	$26.60	$253.40	$306.60	9.84%
$275.00	Oct 30	$10.45	$16.35	$26.80	$248.20	$301.80	9.92%
$255.00	Oct 30	$19.95	$7.00	$26.95	$228.05	$281.95	9.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 5.50% of stock, avg 10.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$260.00	Oct 30	$6.75	$8.10	$14.85	$245.15	$297.35
$280.00	$260.00	Oct 30	$7.40	$8.10	$15.50	$244.50	$295.50
$282.50	$262.50	Oct 30	$6.75	$9.10	$15.85	$246.65	$298.35
$280.00	$262.50	Oct 30	$7.40	$9.10	$16.50	$246.00	$296.50
$277.50	$260.00	Oct 30	$8.40	$8.10	$16.50	$243.50	$294.00
$277.50	$262.50	Oct 30	$8.40	$9.10	$17.50	$245.00	$295.00
$282.50	$265.00	Oct 30	$6.75	$9.65	$16.40	$248.60	$298.90
$280.00	$265.00	Oct 30	$7.40	$9.65	$17.05	$247.95	$297.05
$277.50	$265.00	Oct 30	$8.40	$9.65	$18.05	$246.95	$295.55
$290.00	$255.00	Nov 6	$8.05	$10.75	$18.80	$236.20	$308.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 4.00, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/235	315/320	Nov 13	$4.00	$1.00	57%	4.00	$231.00	$319.00
220/225	295/300	Nov 13	$4.25	$0.75	50%	5.67	$220.75	$299.25
235/240	295/300	Nov 6	$4.05	$0.95	47%	4.26	$235.95	$299.05
245/250	295/300	Nov 13	$4.55	$0.45	35%	10.11	$245.45	$299.55
235/240	302/305	Nov 6	$3.60	$1.40	54%	2.57	$236.40	$306.10
225/230	295/300	Nov 6	$3.55	$1.45	54%	2.45	$226.45	$298.55
225/230	302/305	Nov 6	$3.10	$1.90	61%	1.63	$226.90	$305.60
240/245	295/300	Nov 13	$4.00	$1.00	39%	4.00	$241.00	$299.00
235/240	295/300	Nov 13	$3.75	$1.25	42%	3.00	$236.25	$298.75
250/255	295/300	Nov 6	$3.80	$1.20	36%	3.17	$251.20	$298.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 13	$0.55	$9.45	15%	17.18
$270.00	$275.00	$280.00	Nov 20	$0.15	$4.85	8%	32.33
$267.50	$270.00	$272.50	Oct 30	$0.05	$2.45	6%	49.00
$265.00	$270.00	$275.00	Nov 20	$0.20	$4.80	8%	24.00
$265.00	$267.50	$270.00	Oct 30	$0.10	$2.40	7%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$280.00	$285.00	Nov 6	$0.10	$4.90	10%	49.00
$280.00	$285.00	$290.00	Nov 6	$0.15	$4.85	9%	32.33
$270.00	$275.00	$280.00	Nov 13	$0.15	$4.85	8%	32.33
$265.00	$270.00	$275.00	Nov 6	$0.20	$4.80	10%	24.00
$280.00	$285.00	$290.00	Nov 13	$0.15	$4.85	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-2.10, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Dec 4	-$2.10	$27.90
$270.00	$290.00	1:2	Nov 27	-$6.40	$13.60
$280.00	$295.00	1:2	Nov 13	-$4.80	$10.20
$317.50	$320.00	1:2	Oct 30	-$0.29	$2.21
$307.50	$310.00	1:2	Oct 30	-$1.00	$1.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Nov 20	-$1.05	$8.95
$235.00	$230.00	1:2	Nov 13	-$0.75	$4.25
$225.00	$222.50	1:2	Oct 30	-$0.30	$2.20
$230.00	$225.00	1:2	Nov 6	-$0.70	$4.30
$222.50	$220.00	1:2	Oct 30	-$0.75	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.48%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 27	$12.10	0.38	9.2%	4.48%	13.65%	1	4
$300.00	Dec 4	$10.40	0.36	11.0%	3.85%	14.87%	1	1
$305.00	Dec 4	$9.30	0.34	12.9%	3.44%	16.32%	1	1
$300.00	Nov 27	$10.00	0.35	11.0%	3.70%	14.73%	--	14
$290.00	Nov 27	$12.10	0.41	7.3%	4.48%	11.80%	1	5
$310.00	Dec 4	$7.80	0.31	14.7%	2.89%	17.61%	1	22
$290.00	Nov 20	$11.40	0.38	7.3%	4.22%	11.54%	3	63
$300.00	Nov 20	$9.00	0.33	11.0%	3.33%	14.36%	5	171
$285.00	Nov 20	$12.60	0.42	5.5%	4.66%	10.14%	--	365
$280.00	Nov 20	$14.10	0.45	3.6%	5.22%	8.84%	2	77

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 3,107

Total Puts 2,314

Put/Call Ratio 0.74

Net Difference 793

Prior's Put/Call Breakdown

Total Calls 315

Total Puts 670

Put/Call Ratio 2.13

Net Difference -355

Prior 7-Day Put/Call Summary

Total Calls 91,627

Total Puts 50,387

Average Put/Call Ratio 0.61

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