CLS - Options Database

CLS

CELESTICA INC

$272.82 +10.61%

(10/27 09:45) ◀

Tuesday, October 27, 2026 (9:50am)

▶ (10/27 09:55)

◀ 10/27 09:50 ▶

Option Volume

Detail

ℹ

Current (10/27 9:50am) 11,254

Calls: 7,067 (63%)

Puts: 4,187 (37%)

Prior (08/06) 4,668

Calls: 3,073 (66%)

Puts: 1,595 (34%)

Current vs Prior +141.09%

Calls: +129.97% (Calls)

Puts: +162.51% (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 -43.28%

Calls: -44.50%

Puts: -41.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:50am) $10.92M

Calls: $8.44M (77%)

Puts: $2.49M (23%)

Prior (08/06) $8.57M

Calls: $5.93M (69%)

Puts: $2.64M (31%)

Current vs Prior +27.50%

Calls: +42.24%

Puts: -5.66%

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 -54.30%

Calls: -43.01%

Puts: -72.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:50am) 0.59

Prior (08/06) 0.52

Current vs Prior +14.15%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -3.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 9:50am) 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 9.48% | 12.13%16.81% | 23.13%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -27.05% | -19.93%-11.12% | -6.57%

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

Current vs 7-Day Avg +49.52% | +11.76%+24.32% | +8.00%

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

Current vs 7-Day Eod -27.05% | -19.93%-18.24% | -9.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.86% | 17.42%

Calls: 24.00% | 13.66%

Puts: 21.72% | 21.18%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +123.90% | +74.03%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -37.22% | -26.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($8.44M) vs puts ($2.49M). Unusually high activity with volume up 141% vs prior - elevated interest. Bullish P/C ratio of 0.59. Rising open interest (up 40%) indicates new positions being established.

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
09:50	BULLISH	BULLISH	BULLISH
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 9.1%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	54.20	59.10	$56.65	8.6%	--	0.89	35
$260.00	Nov 6	21.50	23.50	$22.50	8.9%	14	0.65	51
$260.00	Nov 20	26.80	29.30	$28.05	8.9%	5	0.66	88
$225.00	Oct 30	45.60	50.00	$47.80	9.2%	2	0.97	3
$222.50	Oct 30	48.00	53.00	$50.50	9.9%	1	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 13	50.20	54.30	$52.25	7.8%	--	0.79	38
$310.00	Nov 20	43.20	47.30	$45.25	9.1%	2	0.70	418
$325.00	Oct 30	50.40	55.20	$52.80	9.1%	1	0.95	53
$315.00	Nov 13	45.70	50.10	$47.90	9.2%	--	0.74	29
$325.00	Nov 13	53.20	58.60	$55.90	9.7%	--	0.80	14

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. 111 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	48.00	53.00	$50.50	9.9%	1	0.98	1
$220.00	Oct 30	50.30	56.00	$53.15	10.7%	10	0.98	12
$225.00	Oct 30	45.60	50.00	$47.80	9.2%	2	0.97	3
$230.00	Oct 30	40.90	46.60	$43.75	13.0%	2	0.95	3
$232.50	Oct 30	38.50	44.50	$41.50	14.5%	9	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	50.40	55.20	$52.80	9.1%	1	0.95	53
$320.00	Oct 30	45.10	51.10	$48.10	12.5%	--	0.94	159
$315.00	Oct 30	40.50	46.30	$43.40	13.4%	--	0.91	93
$310.00	Oct 30	36.00	42.40	$39.20	16.3%	1	0.88	366
$307.50	Oct 30	35.50	39.60	$37.55	10.9%	--	0.86	13

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 9.0K, top 744)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 6	16.10	18.20	$17.15	12.2%	744	0.55	626
$280.00	Nov 13	14.50	19.00	$16.75	26.9%	605	0.48	185
$300.00	Oct 30	3.00	3.60	$3.30	18.2%	497	0.21	1.2K
$285.00	Oct 30	6.20	7.70	$6.95	21.6%	349	0.37	1.4K
$262.50	Nov 6	19.90	24.50	$22.20	20.7%	302	0.63	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	3.20	4.00	$3.60	22.2%	355	0.20	2.2K
$240.00	Oct 30	1.40	2.15	$1.78	42.1%	345	0.11	453
$235.00	Oct 30	0.90	1.60	$1.25	56.0%	286	0.09	1.3K
$232.50	Oct 30	0.40	1.20	$0.80	100.0%	212	0.06	500
$265.00	Oct 30	6.40	9.60	$8.00	40.0%	211	0.37	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 51.3%, max 70.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Oct 30	Dec 4	120.2%	70.3%	70.9%	245	666
$255.00	Oct 30	Dec 4	117.5%	69.1%	70.1%	12	126
$305.00	Oct 30	Dec 4	116.8%	70.7%	65.2%	59	89
$265.00	Oct 30	Dec 4	113.7%	69.5%	63.6%	63	169
$260.00	Oct 30	Dec 4	114.8%	70.5%	62.7%	70	224

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	117.5%	69.1%	70.1%	117	270
$250.00	Oct 30	Dec 4	119.6%	70.9%	68.7%	355	2.2K
$270.00	Oct 30	Nov 27	120.2%	72.0%	66.8%	212	505
$245.00	Oct 30	Nov 27	120.4%	72.7%	65.6%	191	346
$260.00	Oct 30	Dec 4	114.8%	70.5%	62.7%	36	228

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.68, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$300.00	Dec 4	$7.45	$12.55	$7.45	52%	1.68	$287.45
$305.00	$310.00	Dec 4	$0.45	$4.55	$0.45	37%	10.11	$305.45
$260.00	$262.50	Nov 6	$0.30	$2.20	$0.30	65%	7.33	$260.30
$255.00	$270.00	Nov 27	$8.25	$6.75	$8.25	68%	0.82	$263.25
$265.00	$270.00	Nov 20	$1.75	$3.25	$1.75	62%	1.86	$266.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$262.50	Nov 13	$0.20	$2.30	$0.20	40%	11.50	$264.80
$262.50	$260.00	Oct 30	$0.15	$2.35	$0.15	34%	15.67	$262.35
$275.00	$270.00	Nov 6	$1.70	$3.30	$1.70	50%	1.94	$273.30
$305.00	$300.00	Nov 27	$2.70	$2.30	$2.70	66%	0.85	$302.30
$310.00	$307.50	Oct 30	$1.65	$0.85	$1.65	88%	0.52	$308.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.48, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$290.00	Nov 27	$3.05	$3.05	$1.95	52%	1.56	$288.05
$315.00	$320.00	Nov 13	$1.75	$1.75	$3.25	74%	0.54	$316.75
$295.00	$300.00	Nov 6	$1.95	$1.95	$3.05	67%	0.64	$296.95
$300.00	$305.00	Dec 4	$2.35	$2.35	$2.65	60%	0.89	$302.35
$292.50	$295.00	Nov 6	$1.25	$1.25	$1.25	64%	1.00	$293.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$235.00	Dec 4	$4.85	$4.85	$10.15	69%	0.48	$245.15
$267.50	$265.00	Nov 13	$2.10	$2.10	$0.40	58%	5.25	$265.40
$260.00	$257.50	Oct 30	$1.80	$1.80	$0.70	69%	2.57	$258.20
$225.00	$220.00	Nov 13	$1.50	$1.50	$3.50	85%	0.43	$223.50
$260.00	$255.00	Dec 4	$2.65	$2.65	$2.35	63%	1.13	$257.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.16, cheapest $4.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Oct 30	Nov 6	$4.20	120.2%	90.3%
$282.50	Oct 30	Nov 6	$4.55	118.4%	92.0%
$260.00	Oct 30	Nov 6	$3.75	114.8%	90.0%
$280.00	Oct 30	Nov 6	$3.85	114.6%	90.0%
$285.00	Oct 30	Nov 6	$4.15	113.8%	89.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Oct 30	Nov 6	$4.30	120.2%	90.3%
$260.00	Oct 30	Nov 6	$3.70	114.8%	90.0%
$280.00	Oct 30	Nov 6	$3.45	114.6%	90.0%
$285.00	Oct 30	Nov 6	$3.25	113.8%	89.3%
$262.50	Oct 30	Nov 6	$4.60	113.6%	89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 8.65% of stock, avg 13.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 30	$14.55	$9.05	$23.60	$243.90	$291.10	8.65%
$265.00	Oct 30	$15.95	$8.00	$23.95	$241.05	$288.95	8.78%
$270.00	Oct 30	$12.95	$11.00	$23.95	$246.05	$293.95	8.78%
$262.50	Oct 30	$17.30	$7.00	$24.30	$238.20	$286.80	8.91%
$272.50	Oct 30	$12.50	$11.80	$24.30	$248.20	$296.80	8.91%
$275.00	Oct 30	$11.05	$13.35	$24.40	$250.60	$299.40	8.94%
$277.50	Oct 30	$10.00	$14.95	$24.95	$252.55	$302.45	9.15%
$280.00	Oct 30	$8.95	$16.05	$25.00	$255.00	$305.00	9.16%
$257.50	Oct 30	$20.55	$5.05	$25.60	$231.90	$283.10	9.38%
$260.00	Oct 30	$18.75	$6.85	$25.60	$234.40	$285.60	9.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.11% of stock, avg 10.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$6.95	$7.00	$13.95	$248.55	$298.95
$285.00	$265.00	Oct 30	$6.95	$8.00	$14.95	$250.05	$299.95
$282.50	$262.50	Oct 30	$7.65	$7.00	$14.65	$247.85	$297.15
$282.50	$265.00	Oct 30	$7.65	$8.00	$15.65	$249.35	$298.15
$285.00	$267.50	Oct 30	$6.95	$9.05	$16.00	$251.50	$301.00
$282.50	$267.50	Oct 30	$7.65	$9.05	$16.70	$250.80	$299.20
$280.00	$262.50	Oct 30	$8.95	$7.00	$15.95	$246.55	$295.95
$280.00	$265.00	Oct 30	$8.95	$8.00	$16.95	$248.05	$296.95
$280.00	$267.50	Oct 30	$8.95	$9.05	$18.00	$249.50	$298.00
$277.50	$262.50	Oct 30	$10.00	$7.00	$17.00	$245.50	$294.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.86, avg credit $1.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	315/320	Nov 13	$3.25	$1.75	59%	1.86	$221.75	$318.25
250/255	295/300	Nov 6	$4.10	$0.90	37%	4.56	$250.90	$299.10
235/240	315/320	Nov 13	$3.30	$1.70	52%	1.94	$236.70	$318.30
245/250	315/320	Nov 27	$3.80	$1.20	41%	3.17	$246.20	$318.80
240/245	315/320	Nov 13	$3.30	$1.70	49%	1.94	$241.70	$318.30
230/235	315/320	Nov 27	$3.00	$2.00	50%	1.50	$232.00	$318.00
232/235	298/300	Oct 30	$1.30	$1.20	68%	1.08	$233.70	$298.80
238/240	298/300	Oct 30	$1.33	$1.17	65%	1.14	$238.67	$298.83
230/235	315/320	Nov 13	$2.55	$2.45	56%	1.04	$232.45	$317.55
245/248	295/300	Nov 6	$3.20	$1.80	43%	1.78	$244.30	$298.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 13	$0.60	$9.40	14%	15.67
$295.00	$300.00	$305.00	Nov 13	$0.15	$4.85	6%	32.33
$300.00	$305.00	$310.00	Nov 13	$0.15	$4.85	6%	32.33
$260.00	$262.50	$265.00	Oct 30	$0.10	$2.40	6%	24.00
$305.00	$307.50	$310.00	Nov 6	$0.05	$2.45	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.45	$9.55	11%	21.22
$235.00	$240.00	$245.00	Nov 27	$0.05	$4.95	6%	99.00
$245.00	$250.00	$255.00	Nov 13	$0.10	$4.90	6%	49.00
$290.00	$295.00	$300.00	Nov 27	$0.10	$4.90	6%	49.00
$272.50	$275.00	$277.50	Oct 30	$0.05	$2.45	7%	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. 43 found (best net $-8.65, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Dec 4	-$8.65	$11.35
$322.50	$325.00	1:2	Oct 30	-$0.63	$1.87
$317.50	$320.00	1:2	Oct 30	-$0.76	$1.74
$320.00	$322.50	1:2	Oct 30	-$1.08	$1.42
$307.50	$310.00	1:2	Oct 30	-$1.50	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.11	$2.39
$235.00	$232.50	1:2	Oct 30	-$0.35	$2.15
$227.50	$225.00	1:2	Oct 30	-$0.30	$2.20
$222.50	$220.00	1:2	Oct 30	-$0.32	$2.18
$230.00	$227.50	1:2	Oct 30	-$0.42	$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.02%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.70	0.40	10.0%	5.02%	14.98%	2	1
$280.00	Dec 4	$20.60	0.52	2.6%	7.55%	10.18%	1	2
$305.00	Dec 4	$11.50	0.37	11.8%	4.22%	16.01%	1	1
$310.00	Dec 4	$10.00	0.35	13.6%	3.67%	17.29%	1	22
$285.00	Nov 27	$16.60	0.48	4.5%	6.08%	10.55%	1	2
$290.00	Nov 27	$14.90	0.44	6.3%	5.46%	11.76%	4	5
$295.00	Nov 27	$13.30	0.41	8.1%	4.88%	13.00%	4	4
$275.00	Nov 27	$21.10	0.54	0.8%	7.73%	8.53%	2	5
$280.00	Nov 27	$18.60	0.51	2.6%	6.82%	9.45%	4	3
$320.00	Dec 4	$8.00	0.30	17.3%	2.93%	20.23%	1	1

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 7,067

Total Puts 4,187

Put/Call Ratio 0.59

Net Difference 2,880

Prior's Put/Call Breakdown

Total Calls 3,073

Total Puts 1,595

Put/Call Ratio 0.52

Net Difference 1,478

Prior 7-Day Put/Call Summary

Total Calls 89,135

Total Puts 49,764

Average Put/Call Ratio 0.61

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