CLS - Options Database

CLS

CELESTICA INC

$275.51 +11.70%

(10/27 09:50) ◀

Tuesday, October 27, 2026 (9:55am)

▶ (10/27 10:01)

◀ 10/27 09:55 ▶

Option Volume

Detail

ℹ

Current (10/27 9:55am) 14,481

Calls: 9,978 (69%)

Puts: 4,503 (31%)

Prior (08/06) 10,804

Calls: 8,795 (81%)

Puts: 2,009 (19%)

Current vs Prior +34.03%

Calls: +13.45% (Calls)

Puts: +124.14% (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 -27.02%

Calls: -21.64%

Puts: -36.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:55am) $15.24M

Calls: $12.56M (82%)

Puts: $2.68M (18%)

Prior (08/06) $12.55M

Calls: $9.52M (76%)

Puts: $3.03M (24%)

Current vs Prior +21.41%

Calls: +31.89%

Puts: -11.50%

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 -36.24%

Calls: -15.18%

Puts: -70.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:55am) 0.45

Prior (08/06) 0.23

Current vs Prior +97.57%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -26.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 9:55am) 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 9.58% | 12.92%16.90% | 22.94%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -26.22% | -14.72%-10.64% | -7.33%

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

Current vs 7-Day Avg +51.21% | +19.03%+24.99% | +7.11%

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

Current vs 7-Day Eod -26.22% | -14.72%-17.80% | -10.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.88% | 17.87%

Calls: 15.02% | 11.43%

Puts: 32.73% | 24.31%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +133.89% | +78.52%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -34.42% | -25.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.56M) vs puts ($2.68M). Extreme bullish P/C ratio of 0.45 - heavy call buying (9,978 calls vs 4,503 puts). P/C ratio rising 98% - increased hedging/bearish positioning. 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
09:55	BULLISH	BULLISH	BULLISH
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 14 of results (avg 9.1%, best 7.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	50.10	54.30	$52.20	8.0%	--	0.83	14
$230.00	Oct 30	44.90	48.90	$46.90	8.5%	2	0.96	3
$232.50	Oct 30	42.70	46.70	$44.70	8.9%	9	0.94	10
$240.00	Nov 20	42.20	46.50	$44.35	9.7%	13	0.78	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	48.70	52.70	$50.70	7.9%	--	0.75	643
$325.00	Nov 27	53.90	58.60	$56.25	8.4%	1	0.76	28
$327.50	Oct 30	50.20	54.90	$52.55	8.9%	--	0.90	11
$330.00	Nov 27	58.00	63.50	$60.75	9.1%	--	0.77	50
$310.00	Nov 20	41.10	45.10	$43.10	9.3%	2	0.69	418

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. 116 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	50.80	56.50	$53.65	10.6%	1	0.98	1
$225.00	Oct 30	48.30	54.20	$51.25	11.5%	3	0.97	3
$230.00	Oct 30	44.90	48.90	$46.90	8.5%	2	0.96	3
$232.50	Oct 30	42.70	46.70	$44.70	8.9%	9	0.94	10
$235.00	Oct 30	38.90	44.60	$41.75	13.7%	6	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 30	52.60	58.00	$55.30	9.8%	9	0.92	150
$325.00	Oct 30	47.50	52.30	$49.90	9.6%	1	0.91	53
$327.50	Oct 30	50.20	54.90	$52.55	8.9%	--	0.90	11
$320.00	Oct 30	42.20	48.70	$45.45	14.3%	--	0.89	159
$315.00	Oct 30	38.20	44.00	$41.10	14.1%	--	0.87	93

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 12.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	10.30	12.20	$11.25	16.9%	1.4K	0.40	19
$275.00	Oct 30	11.70	13.60	$12.65	15.0%	1.1K	0.53	1.2K
$270.00	Nov 6	18.80	21.10	$19.95	11.5%	762	0.58	626
$280.00	Oct 30	9.50	11.40	$10.45	18.2%	612	0.47	862
$280.00	Nov 13	15.10	19.70	$17.40	26.4%	605	0.50	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	2.60	3.40	$3.00	26.7%	373	0.17	2.2K
$240.00	Oct 30	1.00	2.10	$1.55	71.0%	355	0.10	453
$235.00	Oct 30	0.75	1.05	$0.90	33.3%	292	0.06	1.3K
$265.00	Oct 30	6.50	8.30	$7.40	24.3%	223	0.34	306
$270.00	Oct 30	8.40	10.30	$9.35	20.3%	218	0.41	460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 51.9%, max 68.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 30	Dec 4	122.3%	72.6%	68.4%	613	864
$265.00	Oct 30	Dec 4	117.2%	70.6%	66.0%	63	169
$255.00	Oct 30	Dec 4	114.7%	70.1%	63.7%	15	126
$285.00	Oct 30	Nov 27	121.4%	74.1%	63.7%	363	1.4K
$305.00	Oct 30	Dec 4	118.6%	72.6%	63.4%	61	89

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	114.7%	70.1%	63.7%	131	270
$305.00	Oct 30	Nov 27	118.6%	73.1%	62.1%	23	92
$310.00	Oct 30	Nov 27	117.8%	73.2%	61.1%	4	394
$260.00	Oct 30	Dec 4	115.0%	71.6%	60.7%	50	228
$270.00	Oct 30	Nov 27	115.9%	72.2%	60.5%	219	505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 1.68, avg 3.21)

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
$270.00	$275.00	Nov 13	$1.60	$3.40	$1.60	58%	2.12	$271.60
$320.00	$330.00	Dec 4	$1.50	$8.50	$1.50	30%	5.67	$321.50
$292.50	$297.50	Nov 20	$0.85	$4.15	$0.85	42%	4.88	$293.35
$295.00	$300.00	Nov 13	$0.70	$4.30	$0.70	38%	6.14	$295.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Oct 30	$1.90	$3.10	$1.90	65%	1.63	$288.10
$280.00	$275.00	Nov 6	$1.35	$3.65	$1.35	52%	2.70	$278.65
$300.00	$297.50	Oct 30	$0.90	$1.60	$0.90	76%	1.78	$299.10
$265.00	$262.50	Nov 13	$0.20	$2.30	$0.20	38%	11.50	$264.80
$310.00	$307.50	Nov 20	$1.00	$1.50	$1.00	68%	1.50	$309.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 2.33, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Nov 13	$1.90	$1.90	$3.10	79%	0.61	$326.90
$317.50	$320.00	Nov 6	$1.20	$1.20	$1.30	79%	0.92	$318.70
$325.00	$330.00	Nov 20	$1.80	$1.80	$3.20	76%	0.56	$326.80
$315.00	$320.00	Nov 13	$1.75	$1.75	$3.25	73%	0.54	$316.75
$327.50	$330.00	Oct 30	$0.58	$0.58	$1.92	91%	0.30	$328.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Nov 6	$3.50	$3.50	$1.50	53%	2.33	$271.50
$250.00	$235.00	Dec 4	$4.85	$4.85	$10.15	70%	0.48	$245.15
$267.50	$265.00	Nov 13	$2.00	$2.00	$0.50	60%	4.00	$265.50
$247.50	$245.00	Nov 6	$1.55	$1.55	$0.95	77%	1.63	$245.95
$260.00	$255.00	Dec 4	$2.65	$2.65	$2.35	64%	1.13	$257.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $4.56, cheapest $4.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 30	Nov 6	$4.70	122.8%	91.6%
$262.50	Oct 30	Nov 6	$3.80	121.8%	91.2%
$272.50	Oct 30	Nov 6	$4.40	120.2%	90.3%
$280.00	Oct 30	Nov 6	$4.60	122.3%	94.5%
$270.00	Oct 30	Nov 6	$4.35	115.9%	88.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 30	Nov 6	$4.35	122.8%	91.6%
$262.50	Oct 30	Nov 6	$4.15	121.8%	91.2%
$280.00	Oct 30	Nov 6	$4.40	122.3%	94.5%
$270.00	Oct 30	Nov 6	$4.60	115.9%	88.9%
$285.00	Oct 30	Nov 6	$4.75	121.4%	94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 8.87% of stock, avg 13.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$275.00	Oct 30	$12.65	$11.80	$24.45	$250.55	$299.45	8.87%
$280.00	Oct 30	$10.45	$14.40	$24.85	$255.15	$304.85	9.02%
$270.00	Oct 30	$15.60	$9.35	$24.95	$245.05	$294.95	9.06%
$267.50	Oct 30	$16.35	$8.95	$25.30	$242.20	$292.80	9.18%
$272.50	Oct 30	$14.20	$11.10	$25.30	$247.20	$297.80	9.18%
$277.50	Oct 30	$11.75	$13.75	$25.50	$252.00	$303.00	9.26%
$265.00	Oct 30	$18.15	$7.40	$25.55	$239.45	$290.55	9.27%
$262.50	Oct 30	$19.55	$6.90	$26.45	$236.05	$288.95	9.60%
$285.00	Oct 30	$8.55	$18.25	$26.80	$258.20	$311.80	9.73%
$260.00	Oct 30	$21.45	$5.45	$26.90	$233.10	$286.90	9.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.43% of stock, avg 10.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$287.50	$265.00	Oct 30	$7.55	$7.40	$14.95	$250.05	$302.45
$287.50	$267.50	Oct 30	$7.55	$8.95	$16.50	$251.00	$304.00
$285.00	$265.00	Oct 30	$8.55	$7.40	$15.95	$249.05	$300.95
$287.50	$270.00	Oct 30	$7.55	$9.35	$16.90	$253.10	$304.40
$330.00	$230.00	Dec 4	$9.10	$7.60	$16.70	$213.30	$346.70
$285.00	$270.00	Oct 30	$8.55	$9.35	$17.90	$252.10	$302.90
$285.00	$267.50	Oct 30	$8.55	$8.95	$17.50	$250.00	$302.50
$282.50	$265.00	Oct 30	$9.30	$7.40	$16.70	$248.30	$299.20
$330.00	$235.00	Dec 4	$9.10	$8.95	$18.05	$216.95	$348.05
$282.50	$270.00	Oct 30	$9.30	$9.35	$18.65	$251.35	$301.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 7.33, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
255/260	325/330	Nov 13	$4.40	$0.60	44%	7.33	$255.60	$329.40
255/260	315/320	Nov 13	$4.25	$0.75	39%	5.67	$255.75	$319.25
240/245	325/330	Nov 13	$3.45	$1.55	55%	2.23	$241.55	$328.45
230/235	325/330	Nov 13	$3.05	$1.95	61%	1.56	$231.95	$328.05
235/240	325/330	Nov 13	$3.10	$1.90	58%	1.63	$236.90	$328.10
245/250	315/320	Nov 27	$3.90	$1.10	41%	3.55	$246.10	$318.90
255/260	315/320	Nov 20	$4.00	$1.00	37%	4.00	$256.00	$319.00
245/248	300/302	Nov 6	$2.20	$0.30	46%	7.33	$245.30	$302.20
245/248	302/305	Nov 6	$2.15	$0.35	48%	6.14	$245.35	$304.65
255/260	310/315	Nov 20	$4.15	$0.85	34%	4.88	$255.85	$314.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.10	$9.90	11%	99.00
$310.00	$315.00	$320.00	Nov 20	$0.15	$4.85	7%	32.33
$310.00	$312.50	$315.00	Nov 6	$0.05	$2.45	2%	49.00
$307.50	$310.00	$312.50	Oct 30	$0.09	$2.41	4%	26.78
$300.00	$305.00	$310.00	Nov 13	$0.25	$4.75	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Nov 13	$0.05	$4.95	6%	99.00
$230.00	$235.00	$240.00	Nov 27	$0.05	$4.95	6%	99.00
$310.00	$315.00	$320.00	Nov 6	$0.10	$4.90	7%	49.00
$250.00	$255.00	$260.00	Nov 6	$0.15	$4.85	9%	32.33
$245.00	$250.00	$255.00	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. 42 found (best net $-8.65, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Dec 4	-$8.65	$11.35
$327.50	$330.00	1:2	Oct 30	-$0.07	$2.43
$322.50	$325.00	1:2	Oct 30	-$0.65	$1.85
$320.00	$322.50	1:2	Oct 30	-$0.92	$1.58
$317.50	$320.00	1:2	Oct 30	-$1.03	$1.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 30	-$0.20	$2.30
$225.00	$222.50	1:2	Oct 30	-$0.21	$2.29
$230.00	$227.50	1:2	Oct 30	-$0.26	$2.24
$227.50	$225.00	1:2	Oct 30	-$0.32	$2.18
$237.50	$235.00	1:2	Oct 30	-$0.60	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.97%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.70	0.40	8.9%	4.97%	13.86%	2	1
$280.00	Dec 4	$20.60	0.52	1.6%	7.48%	9.11%	1	2
$305.00	Dec 4	$11.70	0.37	10.7%	4.25%	14.95%	2	1
$300.00	Nov 27	$13.20	0.38	8.9%	4.79%	13.68%	10	14
$290.00	Nov 27	$15.90	0.44	5.3%	5.77%	11.03%	5	5
$310.00	Dec 4	$10.00	0.35	12.5%	3.63%	16.15%	1	22
$295.00	Nov 27	$13.30	0.41	7.1%	4.83%	11.90%	4	4
$297.50	Nov 20	$12.50	0.39	8.0%	4.54%	12.52%	--	202
$300.00	Nov 20	$12.00	0.37	8.9%	4.36%	13.24%	31	171
$280.00	Nov 27	$18.80	0.51	1.6%	6.82%	8.45%	4	3

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 9,978

Total Puts 4,503

Put/Call Ratio 0.45

Net Difference 5,475

Prior's Put/Call Breakdown

Total Calls 8,795

Total Puts 2,009

Put/Call Ratio 0.23

Net Difference 6,786

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