CLS - Options Database

CLS

CELESTICA INC

$282.06 +14.35%

(10/27 09:40) ◀

Tuesday, October 27, 2026 (9:45am)

▶ (10/27 09:50)

◀ 10/27 09:45 ▶

Option Volume

Detail

ℹ

Current (10/27 9:45am) 9,152

Calls: 5,918 (65%)

Puts: 3,234 (35%)

Prior (08/06) 3,272

Calls: 1,989 (61%)

Puts: 1,283 (39%)

Current vs Prior +179.71%

Calls: +197.54% (Calls)

Puts: +152.07% (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 -53.88%

Calls: -53.52%

Puts: -54.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:45am) $10.64M

Calls: $9.15M (86%)

Puts: $1.49M (14%)

Prior (08/06) $5.50M

Calls: $3.13M (57%)

Puts: $2.37M (43%)

Current vs Prior +93.44%

Calls: +191.87%

Puts: -36.95%

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 -55.49%

Calls: -38.21%

Puts: -83.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:45am) 0.55

Prior (08/06) 0.65

Current vs Prior -15.28%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -10.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 9:45am) 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 9.96% | 12.43%15.95% | 23.45%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -23.30% | -17.99%-15.62% | -5.26%

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

Current vs 7-Day Avg +57.21% | +14.47%+18.02% | +9.51%

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

Current vs 7-Day Eod -23.30% | -17.99%-22.38% | -8.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.30% | 21.96%

Calls: 13.04% | 18.29%

Puts: 33.57% | 25.64%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +128.21% | +119.38%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -36.01% | -7.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($9.15M) vs puts ($1.49M). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 180% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.9%, best 7.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	28.00	30.30	$29.15	7.9%	36	0.61	1.1K
$230.00	Nov 20	54.20	59.20	$56.70	8.8%	--	0.85	14
$240.00	Nov 20	46.40	51.00	$48.70	9.4%	3	0.81	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 27	50.00	54.20	$52.10	8.1%	1	0.74	28
$335.00	Nov 27	57.80	62.70	$60.25	8.1%	--	0.79	12
$325.00	Nov 20	48.60	52.90	$50.75	8.5%	1	0.75	6
$330.00	Nov 27	53.80	58.80	$56.30	8.9%	--	0.75	50
$335.00	Oct 30	51.70	56.80	$54.25	9.4%	10	0.95	127

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. 118 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 30	48.90	54.20	$51.55	10.3%	1	0.94	3
$232.50	Oct 30	46.70	51.80	$49.25	10.4%	9	0.94	10
$235.00	Oct 30	44.00	50.20	$47.10	13.2%	6	0.93	--
$237.50	Oct 30	41.70	47.90	$44.80	13.8%	1	0.92	2
$240.00	Oct 30	39.40	45.40	$42.40	14.2%	53	0.92	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 30	51.70	56.80	$54.25	9.4%	10	0.95	127
$330.00	Oct 30	46.70	52.80	$49.75	12.3%	2	0.93	150
$325.00	Oct 30	42.60	47.10	$44.85	10.0%	1	0.90	53
$327.50	Oct 30	44.50	50.60	$47.55	12.8%	--	0.89	11
$335.00	Nov 6	53.60	59.40	$56.50	10.3%	--	0.88	206

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 7.1K, top 674)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 6	22.30	24.70	$23.50	10.2%	674	0.62	626
$280.00	Nov 13	18.30	23.10	$20.70	23.2%	602	0.53	185
$300.00	Oct 30	5.40	6.60	$6.00	20.0%	480	0.30	1.2K
$262.50	Nov 6	26.10	29.70	$27.90	12.9%	302	0.70	300
$280.00	Oct 30	12.90	14.70	$13.80	13.0%	221	0.54	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	0.60	1.15	$0.88	62.5%	285	0.06	1.3K
$250.00	Oct 30	2.00	2.60	$2.30	26.1%	235	0.14	2.2K
$232.50	Oct 30	0.35	0.80	$0.57	78.9%	212	0.04	500
$270.00	Oct 30	6.80	8.10	$7.45	17.4%	190	0.34	460
$265.00	Oct 30	4.90	6.70	$5.80	31.0%	185	0.28	306

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 52.8%, max 74.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Oct 30	Nov 20	130.5%	75.6%	72.7%	110	1.3K
$255.00	Oct 30	Dec 4	126.5%	74.2%	70.5%	11	126
$280.00	Oct 30	Dec 4	119.9%	72.8%	64.7%	222	864
$260.00	Oct 30	Dec 4	121.5%	74.0%	64.2%	67	224
$315.00	Oct 30	Nov 27	116.3%	70.8%	64.2%	43	129

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Oct 30	Nov 27	130.5%	74.9%	74.3%	4	134
$255.00	Oct 30	Dec 4	126.5%	74.2%	70.5%	113	270
$305.00	Oct 30	Nov 27	118.3%	70.3%	68.2%	3	92
$260.00	Oct 30	Dec 4	121.5%	74.0%	64.2%	31	228
$280.00	Oct 30	Nov 27	119.9%	73.8%	62.5%	26	238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 4.26, avg 2.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$292.50	$297.50	Nov 20	$0.95	$4.05	$0.95	45%	4.26	$293.45
$270.00	$280.00	Dec 4	$4.70	$5.30	$4.70	61%	1.13	$274.70
$270.00	$280.00	Nov 13	$4.75	$5.25	$4.75	61%	1.11	$274.75
$310.00	$320.00	Dec 4	$2.45	$7.55	$2.45	38%	3.08	$312.45
$285.00	$290.00	Nov 20	$1.45	$3.55	$1.45	50%	2.45	$286.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Nov 6	$0.85	$4.15	$0.85	42%	4.88	$274.15
$277.50	$275.00	Oct 30	$0.35	$2.15	$0.35	43%	6.14	$277.15
$270.00	$267.50	Oct 30	$0.15	$2.35	$0.15	34%	15.67	$269.85
$325.00	$320.00	Nov 20	$3.10	$1.90	$3.10	75%	0.61	$321.90
$325.00	$320.00	Nov 13	$3.30	$1.70	$3.30	76%	0.52	$321.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 24.00, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Oct 30	$1.88	$1.88	$0.62	87%	3.03	$334.38
$315.00	$320.00	Nov 13	$2.75	$2.75	$2.25	71%	1.22	$317.75
$325.00	$330.00	Nov 13	$2.05	$2.05	$2.95	77%	0.69	$327.05
$300.00	$305.00	Nov 20	$2.95	$2.95	$2.05	60%	1.44	$302.95
$310.00	$315.00	Nov 27	$2.45	$2.45	$2.55	65%	0.96	$312.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$257.50	$255.00	Oct 30	$2.40	$2.40	$0.10	76%	24.00	$255.10
$247.50	$245.00	Nov 6	$1.95	$1.95	$0.55	79%	3.55	$245.55
$260.00	$255.00	Nov 6	$2.65	$2.65	$2.35	70%	1.13	$257.35
$235.00	$230.00	Dec 4	$2.15	$2.15	$2.85	80%	0.75	$232.85
$252.50	$250.00	Oct 30	$1.58	$1.58	$0.92	82%	1.72	$250.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.54, cheapest $2.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$3.80	130.5%	88.4%
$297.50	Oct 30	Nov 20	$9.30	116.9%	78.7%
$277.50	Oct 30	Nov 6	$3.70	122.1%	89.7%
$267.50	Oct 30	Nov 6	$4.75	125.5%	93.0%
$280.00	Oct 30	Nov 6	$3.70	119.9%	88.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$2.85	130.5%	88.4%
$297.50	Oct 30	Nov 20	$9.00	116.9%	78.7%
$267.50	Oct 30	Nov 6	$3.95	125.5%	93.0%
$280.00	Oct 30	Nov 6	$3.95	119.9%	88.7%
$295.00	Oct 30	Nov 6	$3.80	118.5%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 8.93% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Oct 30	$11.40	$13.80	$25.20	$259.80	$310.20	8.93%
$280.00	Oct 30	$13.80	$11.80	$25.60	$254.40	$305.60	9.08%
$277.50	Oct 30	$14.65	$11.00	$25.65	$251.85	$303.15	9.09%
$270.00	Oct 30	$19.15	$7.45	$26.60	$243.40	$296.60	9.43%
$275.00	Oct 30	$16.40	$10.65	$27.05	$247.95	$302.05	9.59%
$290.00	Oct 30	$9.45	$17.75	$27.20	$262.80	$317.20	9.64%
$267.50	Oct 30	$20.15	$7.30	$27.45	$240.05	$294.95	9.73%
$272.50	Oct 30	$17.80	$10.15	$27.95	$244.55	$300.45	9.91%
$295.00	Oct 30	$7.20	$21.05	$28.25	$266.75	$323.25	10.02%
$265.00	Oct 30	$22.50	$5.80	$28.30	$236.70	$293.30	10.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.19% of stock, avg 10.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$295.00	$270.00	Oct 30	$7.20	$7.45	$14.65	$255.35	$309.65
$292.50	$270.00	Oct 30	$8.05	$7.45	$15.50	$254.50	$308.00
$295.00	$272.50	Oct 30	$7.20	$10.15	$17.35	$255.15	$312.35
$290.00	$270.00	Oct 30	$9.45	$7.45	$16.90	$253.10	$306.90
$292.50	$272.50	Oct 30	$8.05	$10.15	$18.20	$254.30	$310.70
$295.00	$275.00	Oct 30	$7.20	$10.65	$17.85	$257.15	$312.85
$330.00	$230.00	Dec 4	$10.05	$7.00	$17.05	$212.95	$347.05
$292.50	$275.00	Oct 30	$8.05	$10.65	$18.70	$256.30	$311.20
$287.50	$270.00	Oct 30	$10.05	$7.45	$17.50	$252.50	$305.00
$295.00	$277.50	Oct 30	$7.20	$11.00	$18.20	$259.30	$313.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 6.69, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/240	315/320	Nov 13	$4.35	$0.65	52%	6.69	$235.65	$319.35
240/245	315/320	Nov 13	$4.25	$0.75	49%	5.67	$240.75	$319.25
230/235	315/320	Nov 13	$3.85	$1.15	55%	3.35	$231.15	$318.85
255/260	315/320	Nov 13	$4.55	$0.45	40%	10.11	$255.45	$319.55
235/240	325/330	Nov 13	$3.65	$1.35	58%	2.70	$236.35	$328.65
240/245	325/330	Nov 13	$3.55	$1.45	54%	2.45	$241.45	$328.55
230/235	325/330	Nov 13	$3.15	$1.85	61%	1.70	$231.85	$328.15
255/260	325/330	Nov 13	$3.85	$1.15	46%	3.35	$256.15	$328.85
250/252	305/308	Oct 30	$2.18	$0.32	57%	6.81	$250.32	$307.18
255/260	325/330	Nov 20	$3.95	$1.05	43%	3.76	$256.05	$328.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.20	$9.80	10%	49.00
$280.00	$285.00	$290.00	Nov 27	$0.10	$4.90	6%	49.00
$305.00	$310.00	$315.00	Nov 13	$0.10	$4.90	5%	49.00
$295.00	$297.50	$300.00	Oct 30	$0.10	$2.40	6%	24.00
$315.00	$317.50	$320.00	Oct 30	$0.08	$2.42	4%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$295.00	$300.00	Nov 27	$0.05	$4.95	7%	99.00
$265.00	$270.00	$275.00	Nov 27	$0.05	$4.95	6%	99.00
$290.00	$295.00	$300.00	Nov 13	$0.10	$4.90	8%	49.00
$285.00	$290.00	$295.00	Nov 6	$0.15	$4.85	9%	32.33
$230.00	$240.00	$250.00	Nov 20	$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. 43 found (best net $-9.50, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Dec 4	-$9.50	$10.50
$327.50	$330.00	1:2	Oct 30	-$0.67	$1.83
$322.50	$325.00	1:2	Oct 30	-$0.98	$1.52
$315.00	$317.50	1:2	Nov 6	-$1.40	$1.10
$320.00	$325.00	1:2	Nov 6	-$1.75	$3.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$227.50	1:2	Oct 30	-$0.12	$2.38
$235.00	$232.50	1:2	Oct 30	-$0.26	$2.24
$232.50	$230.00	1:2	Oct 30	-$0.39	$2.11
$240.00	$237.50	1:2	Oct 30	-$0.50	$2.00
$252.50	$250.00	1:2	Oct 30	-$0.72	$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 5.42%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$15.30	0.43	6.4%	5.42%	11.78%	2	1
$290.00	Nov 27	$19.10	0.48	2.8%	6.77%	9.59%	4	5
$310.00	Dec 4	$12.00	0.38	9.9%	4.25%	14.16%	1	22
$305.00	Dec 4	$13.40	0.40	8.1%	4.75%	12.88%	1	1
$285.00	Nov 27	$21.00	0.51	1.0%	7.45%	8.49%	1	2
$320.00	Dec 4	$9.70	0.33	13.4%	3.44%	16.89%	1	1
$295.00	Nov 27	$16.30	0.45	4.6%	5.78%	10.37%	3	4
$300.00	Nov 27	$14.00	0.41	6.4%	4.96%	11.32%	10	14
$300.00	Nov 20	$14.10	0.40	6.4%	5.00%	11.36%	15	171
$297.50	Nov 20	$14.70	0.42	5.5%	5.21%	10.69%	--	202

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 5,918

Total Puts 3,234

Put/Call Ratio 0.55

Net Difference 2,684

Prior's Put/Call Breakdown

Total Calls 1,989

Total Puts 1,283

Put/Call Ratio 0.65

Net Difference 706

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