CLS - Options Database

CLS

CELESTICA INC

$278.14 +12.77%

(10/27 09:35) ◀

Tuesday, October 27, 2026 (9:40am)

▶ (10/27 09:45)

◀ 10/27 09:40 ▶

Option Volume

Detail

ℹ

Current (10/27 9:40am) 7,357

Calls: 4,561 (62%)

Puts: 2,796 (38%)

Prior (08/06) 2,343

Calls: 1,322 (56%)

Puts: 1,021 (44%)

Current vs Prior +214.00%

Calls: +245.01% (Calls)

Puts: +173.85% (Puts)

Prior 7-Day Total 138,899

Calls: 89,135 (64%)

Puts: 49,764 (36%)

Prior 7-Day Average 19,842

Calls: 12,733 (64%)

Puts: 7,109 (36%)

Current vs Prior 7-Day Avg -62.92%

Calls: -64.18%

Puts: -60.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:40am) $8.38M

Calls: $6.94M (83%)

Puts: $1.44M (17%)

Prior (08/06) $4.24M

Calls: $2.26M (53%)

Puts: $1.99M (47%)

Current vs Prior +97.52%

Calls: +207.72%

Puts: -27.50%

Prior 7-Day Total $167.33M

Calls: $103.63M (62%)

Puts: $63.70M (38%)

Prior 7-Day Average $23.90M

Calls: $14.80M (62%)

Puts: $9.10M (38%)

Current vs Prior 7-Day Avg -64.94%

Calls: -53.12%

Puts: -84.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:40am) 0.61

Prior (08/06) 0.77

Current vs Prior -20.63%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +0.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 9:40am) 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 916,074

Calls: 562,619 (61%)

Puts: 353,455 (39%)

Prior 7-Day Average 130,867

Calls: 80,374 (61%)

Puts: 50,493 (39%)

Current vs Prior 7-Day Avg +27.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.17% | 12.30%16.57% | 23.42%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -29.41% | -18.85%-12.34% | -5.38%

Prior 7-Day Avg 6.34% | 10.86%13.52% | 21.42%

Current vs 7-Day Avg +44.68% | +13.27%+22.61% | +9.37%

Prior 7-Day Eod 12.99% | 15.15%20.56% | 25.58%

Current vs 7-Day Eod -29.41% | -18.85%-19.37% | -8.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.80% | 31.60%

Calls: 26.72% | 27.91%

Puts: 44.87% | 35.29%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +250.64% | +215.68%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -1.68% | +32.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($6.94M) vs puts ($1.44M). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 214% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	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 6 of results (avg 8.4%, best 6.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	38.00	40.50	$39.25	6.4%	12	0.74	63
$232.50	Oct 30	45.90	49.00	$47.45	6.5%	9	0.93	10
$225.00	Oct 30	51.30	55.90	$53.60	8.6%	1	0.94	3
$230.00	Nov 6	47.40	52.30	$49.85	9.8%	1	0.87	12

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 6	52.70	57.70	$55.20	9.1%	--	0.86	113
$330.00	Nov 13	54.30	60.00	$57.15	10.0%	--	0.84	34

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. 109 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	51.30	55.90	$53.60	8.6%	1	0.94	3
$230.00	Oct 30	45.90	51.80	$48.85	12.1%	1	0.94	3
$232.50	Oct 30	45.90	49.00	$47.45	6.5%	9	0.93	10
$235.00	Oct 30	40.60	47.00	$43.80	14.6%	6	0.92	--
$237.50	Oct 30	38.40	45.00	$41.70	15.8%	1	0.91	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 30	50.40	56.80	$53.60	11.9%	--	0.94	150
$325.00	Oct 30	45.50	51.10	$48.30	11.6%	--	0.92	53
$320.00	Oct 30	41.00	47.50	$44.25	14.7%	--	0.90	159
$327.50	Oct 30	47.00	54.40	$50.70	14.6%	--	0.87	11
$315.00	Oct 30	36.00	43.00	$39.50	17.7%	--	0.87	93

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 5.8K, top 614)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 6	20.10	22.90	$21.50	13.0%	614	0.61	626
$280.00	Nov 13	17.10	23.00	$20.05	29.4%	602	0.52	185
$300.00	Oct 30	4.00	5.20	$4.60	26.1%	322	0.26	1.2K
$262.50	Nov 6	22.40	29.00	$25.70	25.7%	300	0.68	300
$285.00	Oct 30	7.70	10.00	$8.85	26.0%	188	0.42	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	0.75	1.30	$1.02	53.9%	242	0.07	1.3K
$250.00	Oct 30	2.65	3.20	$2.93	18.8%	218	0.17	2.2K
$232.50	Oct 30	0.50	1.20	$0.85	82.4%	209	0.06	500
$270.00	Oct 30	7.80	10.00	$8.90	24.7%	184	0.38	460
$265.00	Oct 30	5.50	8.90	$7.20	47.2%	169	0.32	306

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 50.9%, max 69.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	125.0%	73.9%	69.2%	8	126
$265.00	Oct 30	Dec 4	121.5%	73.3%	65.8%	32	169
$260.00	Oct 30	Dec 4	122.5%	74.0%	65.5%	48	224
$270.00	Oct 30	Dec 4	118.7%	73.0%	62.7%	155	666
$292.50	Oct 30	Nov 20	117.3%	75.3%	55.7%	109	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	125.1%	73.9%	69.3%	112	270
$260.00	Oct 30	Dec 4	122.5%	74.0%	65.5%	27	228
$275.00	Oct 30	Nov 27	117.3%	73.0%	60.8%	2	134
$265.00	Oct 30	Nov 27	121.5%	75.7%	60.6%	170	330
$250.00	Oct 30	Dec 4	120.3%	76.7%	56.8%	218	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.35, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Dec 4	$12.75	$17.25	$12.75	59%	1.35	$282.75
$240.00	$250.00	Nov 20	$6.15	$3.85	$6.15	79%	0.63	$246.15
$305.00	$310.00	Nov 20	$0.15	$4.85	$0.15	35%	32.33	$305.15
$280.00	$290.00	Nov 27	$3.40	$6.60	$3.40	52%	1.94	$283.40
$295.00	$300.00	Nov 27	$0.70	$4.30	$0.70	43%	6.14	$295.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Nov 6	$2.35	$2.65	$2.35	67%	1.13	$297.65
$320.00	$310.00	Nov 27	$6.00	$4.00	$6.00	71%	0.67	$314.00
$275.00	$270.00	Nov 27	$1.30	$3.70	$1.30	44%	2.85	$273.70
$255.00	$250.00	Dec 4	$0.80	$4.20	$0.80	32%	5.25	$254.20
$240.00	$235.00	Nov 13	$0.40	$4.60	$0.40	20%	11.50	$239.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 2.70, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Nov 13	$3.00	$3.00	$2.00	77%	1.50	$328.00
$327.50	$330.00	Oct 30	$1.57	$1.57	$0.93	87%	1.69	$329.07
$297.50	$300.00	Nov 20	$2.10	$2.10	$0.40	59%	5.25	$299.60
$300.00	$302.50	Nov 6	$1.90	$1.90	$0.60	66%	3.17	$301.90
$282.50	$285.00	Nov 6	$2.20	$2.20	$0.30	51%	7.33	$284.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Nov 27	$3.65	$3.65	$1.35	75%	2.70	$241.35
$230.00	$225.00	Nov 6	$1.85	$1.85	$3.15	87%	0.59	$228.15
$257.50	$255.00	Oct 30	$1.95	$1.95	$0.55	74%	3.55	$255.55
$250.00	$235.00	Dec 4	$4.65	$4.65	$10.35	71%	0.45	$245.35
$270.00	$265.00	Nov 27	$3.00	$3.00	$2.00	59%	1.50	$267.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $4.18, cheapest $4.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Oct 30	Nov 6	$4.05	121.3%	87.0%
$280.00	Oct 30	Nov 6	$3.20	116.7%	83.8%
$285.00	Oct 30	Nov 6	$3.45	112.6%	80.4%
$290.00	Oct 30	Nov 6	$3.85	118.5%	86.4%
$277.50	Oct 30	Nov 6	$4.85	117.1%	87.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 30	Nov 6	$3.85	116.7%	83.8%
$285.00	Oct 30	Nov 6	$3.90	112.6%	80.4%
$290.00	Oct 30	Nov 6	$4.10	118.6%	86.4%
$295.00	Oct 30	Nov 6	$4.45	117.4%	88.2%
$275.00	Oct 30	Nov 6	$3.75	117.3%	89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 8.77% of stock, avg 13.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$275.00	Oct 30	$13.35	$11.05	$24.40	$250.60	$299.40	8.77%
$277.50	Oct 30	$12.35	$12.30	$24.65	$252.85	$302.15	8.86%
$285.00	Oct 30	$8.85	$15.85	$24.70	$260.30	$309.70	8.88%
$280.00	Oct 30	$11.80	$13.15	$24.95	$255.05	$304.95	8.97%
$267.50	Oct 30	$17.50	$7.70	$25.20	$242.30	$292.70	9.06%
$270.00	Oct 30	$16.50	$8.90	$25.40	$244.60	$295.40	9.13%
$272.50	Oct 30	$15.25	$10.35	$25.60	$246.90	$298.10	9.20%
$265.00	Oct 30	$19.45	$7.20	$26.65	$238.35	$291.65	9.58%
$290.00	Oct 30	$7.55	$19.30	$26.85	$263.15	$316.85	9.65%
$262.50	Oct 30	$21.10	$6.30	$27.40	$235.10	$289.90	9.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.48% of stock, avg 10.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$267.50	Oct 30	$7.55	$7.70	$15.25	$252.25	$305.25
$287.50	$267.50	Oct 30	$8.20	$7.70	$15.90	$251.60	$303.40
$290.00	$270.00	Oct 30	$7.55	$8.90	$16.45	$253.55	$306.45
$287.50	$270.00	Oct 30	$8.20	$8.90	$17.10	$252.90	$304.60
$285.00	$267.50	Oct 30	$8.85	$7.70	$16.55	$250.95	$301.55
$285.00	$270.00	Oct 30	$8.85	$8.90	$17.75	$252.25	$302.75
$290.00	$272.50	Oct 30	$7.55	$10.35	$17.90	$254.60	$307.90
$287.50	$272.50	Oct 30	$8.20	$10.35	$18.55	$253.95	$306.05
$285.00	$272.50	Oct 30	$8.85	$10.35	$19.20	$253.30	$304.20
$290.00	$275.00	Oct 30	$7.55	$11.05	$18.60	$256.40	$308.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 7.33, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	325/330	Nov 13	$4.40	$0.60	54%	7.33	$240.60	$329.40
230/235	325/330	Nov 13	$4.15	$0.85	59%	4.88	$230.85	$329.15
250/255	325/330	Nov 13	$4.20	$0.80	48%	5.25	$250.80	$329.20
240/245	325/330	Nov 27	$4.20	$0.80	48%	5.25	$240.80	$329.20
225/230	315/318	Nov 6	$3.32	$1.68	65%	1.98	$226.68	$318.32
255/260	325/330	Nov 13	$4.35	$0.65	45%	6.69	$255.65	$329.35
225/230	325/330	Nov 13	$3.40	$1.60	61%	2.12	$226.60	$328.40
255/260	320/325	Nov 20	$4.50	$0.50	39%	9.00	$255.50	$324.50
225/230	300/302	Nov 6	$3.75	$1.25	53%	3.00	$226.25	$303.75
245/250	325/330	Nov 13	$3.85	$1.15	51%	3.35	$246.15	$328.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 13	$0.35	$9.65	12%	27.57
$300.00	$305.00	$310.00	Nov 13	$0.05	$4.95	8%	99.00
$270.00	$275.00	$280.00	Nov 20	$0.10	$4.90	7%	49.00
$255.00	$257.50	$260.00	Nov 6	$0.10	$2.40	4%	24.00
$315.00	$317.50	$320.00	Oct 30	$0.09	$2.41	3%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.05	$9.95	11%	199.00
$295.00	$300.00	$305.00	Nov 27	$0.10	$4.90	6%	49.00
$250.00	$255.00	$260.00	Nov 13	$0.15	$4.85	7%	32.33
$275.00	$280.00	$285.00	Nov 13	$0.20	$4.80	8%	24.00
$242.50	$245.00	$247.50	Oct 30	$0.07	$2.43	5%	34.71

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 $-5.75, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Dec 4	-$5.75	$24.25
$325.00	$330.00	1:2	Nov 13	-$0.35	$4.65
$280.00	$295.00	1:2	Nov 13	-$6.85	$8.15
$322.50	$325.00	1:2	Oct 30	-$0.23	$2.27
$310.00	$312.50	1:2	Oct 30	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$227.50	1:2	Oct 30	-$0.01	$2.49
$232.50	$230.00	1:2	Oct 30	-$0.45	$2.05
$235.00	$232.50	1:2	Oct 30	-$0.68	$1.82
$237.50	$235.00	1:2	Oct 30	-$0.77	$1.73
$227.50	$225.00	1:2	Oct 30	-$0.73	$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.50%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$15.30	0.42	7.9%	5.50%	13.36%	1	1
$305.00	Dec 4	$12.80	0.39	9.7%	4.60%	14.26%	1	1
$310.00	Dec 4	$11.40	0.37	11.4%	4.10%	15.55%	1	22
$320.00	Dec 4	$9.70	0.32	15.1%	3.49%	18.54%	1	1
$300.00	Nov 27	$14.00	0.41	7.9%	5.03%	12.89%	10	14
$290.00	Nov 27	$17.00	0.47	4.3%	6.11%	10.38%	1	5
$290.00	Nov 20	$16.10	0.46	4.3%	5.79%	10.05%	15	63
$280.00	Nov 27	$20.40	0.53	0.7%	7.33%	8.00%	4	3
$295.00	Nov 27	$14.10	0.43	6.1%	5.07%	11.13%	2	4
$280.00	Nov 20	$19.70	0.53	0.7%	7.08%	7.75%	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 4,561

Total Puts 2,796

Put/Call Ratio 0.61

Net Difference 1,765

Prior's Put/Call Breakdown

Total Calls 1,322

Total Puts 1,021

Put/Call Ratio 0.77

Net Difference 301

Prior 7-Day Put/Call Summary

Total Calls 89,135

Total Puts 49,764

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