CLS - Options Database

CLS

CELESTICA INC

$273.66 +10.95%

(10/27 09:55) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 10:05)

◀ 10/27 10:01 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 15,766

Calls: 10,774 (68%)

Puts: 4,992 (32%)

Prior (08/06) 10,804

Calls: 8,795 (81%)

Puts: 2,009 (19%)

Current vs Prior +45.93%

Calls: +22.50% (Calls)

Puts: +148.48% (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 -20.55%

Calls: -15.39%

Puts: -29.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $15.73M

Calls: $12.68M (81%)

Puts: $3.05M (19%)

Prior (08/06) $12.55M

Calls: $9.52M (76%)

Puts: $3.03M (24%)

Current vs Prior +25.31%

Calls: +33.19%

Puts: +0.58%

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 -34.19%

Calls: -14.34%

Puts: -66.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 0.46

Prior (08/06) 0.23

Current vs Prior +102.84%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -24.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:00am) 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 9.21% | 12.73%16.77% | 23.09%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -29.10% | -15.96%-11.30% | -6.71%

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

Current vs 7-Day Avg +45.32% | +17.31%+24.08% | +7.84%

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

Current vs 7-Day Eod -29.10% | -15.96%-18.40% | -9.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.26% | 19.75%

Calls: 19.92% | 14.49%

Puts: 16.60% | 25.00%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +78.84% | +97.30%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -49.85% | -17.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.68M) vs puts ($3.05M). Extreme bullish P/C ratio of 0.46 - heavy call buying (10,774 calls vs 4,992 puts). P/C ratio rising 103% - 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
10:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.5%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	55.20	60.40	$57.80	9.0%	--	0.89	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	51.20	54.40	$52.80	6.1%	1	0.92	53
$325.00	Nov 6	51.70	55.70	$53.70	7.4%	--	0.86	87
$325.00	Nov 13	53.50	57.90	$55.70	7.9%	--	0.79	14
$320.00	Oct 30	45.60	49.70	$47.65	8.6%	--	0.91	159
$327.50	Oct 30	51.90	56.60	$54.25	8.7%	--	0.92	11

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. 113 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	51.50	57.10	$54.30	10.3%	10	0.98	12
$222.50	Oct 30	49.10	54.80	$51.95	11.0%	1	0.98	1
$225.00	Oct 30	46.10	51.20	$48.65	10.5%	3	0.96	3
$230.00	Oct 30	42.40	47.60	$45.00	11.6%	2	0.95	3
$232.50	Oct 30	40.50	45.20	$42.85	11.0%	9	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	51.20	54.40	$52.80	6.1%	1	0.92	53
$327.50	Oct 30	51.90	56.60	$54.25	8.7%	--	0.92	11
$320.00	Oct 30	45.60	49.70	$47.65	8.6%	--	0.91	159
$315.00	Oct 30	40.60	45.80	$43.20	12.0%	--	0.88	93
$310.00	Oct 30	34.70	40.20	$37.45	14.7%	4	0.86	366

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 12.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	9.60	11.10	$10.35	14.5%	1.4K	0.38	19
$275.00	Oct 30	10.60	12.90	$11.75	19.6%	1.1K	0.51	1.2K
$270.00	Nov 6	17.10	19.40	$18.25	12.6%	779	0.56	626
$280.00	Oct 30	8.50	10.30	$9.40	19.1%	617	0.44	862
$280.00	Nov 13	15.10	19.70	$17.40	26.4%	605	0.49	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	1.25	1.95	$1.60	43.7%	378	0.11	453
$250.00	Oct 30	2.80	3.50	$3.15	22.2%	376	0.18	2.2K
$235.00	Oct 30	0.80	1.35	$1.08	50.9%	294	0.08	1.3K
$230.00	Oct 30	0.45	0.90	$0.68	66.2%	234	0.05	443
$265.00	Oct 30	6.90	8.60	$7.75	21.9%	225	0.36	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 50.0%, max 64.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Oct 30	Nov 27	119.6%	72.7%	64.5%	1.1K	1.2K
$260.00	Oct 30	Dec 4	117.1%	71.5%	63.9%	72	224
$255.00	Oct 30	Dec 4	114.6%	70.0%	63.8%	15	126
$265.00	Oct 30	Dec 4	114.4%	70.5%	62.3%	63	169
$280.00	Oct 30	Dec 4	117.6%	72.8%	61.6%	618	864

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Oct 30	Nov 27	119.6%	72.7%	64.6%	17	134
$255.00	Oct 30	Dec 4	114.6%	70.0%	63.9%	132	270
$260.00	Oct 30	Dec 4	117.1%	71.5%	63.9%	51	228
$305.00	Oct 30	Nov 27	117.4%	73.3%	60.1%	23	92
$295.00	Oct 30	Nov 27	115.6%	72.2%	60.0%	--	101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.27, avg 3.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$270.00	Nov 27	$4.40	$5.60	$4.40	64%	1.27	$264.40
$280.00	$300.00	Dec 4	$7.45	$12.55	$7.45	52%	1.68	$287.45
$240.00	$250.00	Nov 20	$6.50	$3.50	$6.50	78%	0.54	$246.50
$235.00	$237.50	Oct 30	$1.20	$1.30	$1.20	92%	1.08	$236.20
$310.00	$315.00	Nov 13	$0.25	$4.75	$0.25	28%	19.00	$310.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Nov 6	$2.30	$2.70	$2.30	74%	1.17	$302.70
$327.50	$325.00	Oct 30	$1.45	$1.05	$1.45	92%	0.72	$326.05
$280.00	$275.00	Nov 6	$1.65	$3.35	$1.65	53%	2.03	$278.35
$265.00	$262.50	Nov 13	$0.20	$2.30	$0.20	39%	11.50	$264.80
$310.00	$305.00	Nov 13	$2.95	$2.05	$2.95	72%	0.69	$307.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 4.00, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Nov 6	$1.35	$1.35	$1.15	80%	1.17	$318.85
$297.50	$300.00	Nov 20	$1.65	$1.65	$0.85	61%	1.94	$299.15
$315.00	$320.00	Nov 13	$1.75	$1.75	$3.25	73%	0.54	$316.75
$282.50	$285.00	Nov 6	$1.50	$1.50	$1.00	55%	1.50	$284.00
$317.50	$320.00	Oct 30	$0.60	$0.60	$1.90	89%	0.32	$318.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$267.50	$265.00	Nov 13	$2.00	$2.00	$0.50	59%	4.00	$265.50
$250.00	$235.00	Dec 4	$4.60	$4.60	$10.40	70%	0.44	$245.40
$260.00	$255.00	Dec 4	$2.65	$2.65	$2.35	64%	1.13	$257.35
$250.00	$245.00	Nov 27	$2.30	$2.30	$2.70	70%	0.85	$247.70
$225.00	$220.00	Nov 13	$1.50	$1.50	$3.50	86%	0.43	$223.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $4.59, cheapest $4.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$4.40	119.6%	92.4%
$267.50	Oct 30	Nov 6	$4.65	115.9%	89.0%
$270.00	Oct 30	Nov 6	$4.45	114.6%	88.1%
$260.00	Oct 30	Nov 6	$4.80	117.1%	90.8%
$262.50	Oct 30	Nov 6	$4.20	116.1%	90.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$4.95	119.6%	92.4%
$267.50	Oct 30	Nov 6	$4.40	115.9%	89.0%
$270.00	Oct 30	Nov 6	$4.45	114.5%	88.1%
$260.00	Oct 30	Nov 6	$4.25	117.1%	90.8%
$262.50	Oct 30	Nov 6	$4.45	116.1%	90.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 8.68% of stock, avg 13.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 30	$13.80	$9.95	$23.75	$246.25	$293.75	8.68%
$272.50	Oct 30	$12.55	$11.20	$23.75	$248.75	$296.25	8.68%
$267.50	Oct 30	$15.10	$8.95	$24.05	$243.45	$291.55	8.79%
$265.00	Oct 30	$16.55	$7.75	$24.30	$240.70	$289.30	8.88%
$275.00	Oct 30	$11.75	$12.65	$24.40	$250.60	$299.40	8.92%
$277.50	Oct 30	$10.60	$13.95	$24.55	$252.95	$302.05	8.97%
$280.00	Oct 30	$9.40	$15.35	$24.75	$255.25	$304.75	9.04%
$285.00	Oct 30	$7.40	$18.25	$25.65	$259.35	$310.65	9.37%
$262.50	Oct 30	$18.95	$6.95	$25.90	$236.60	$288.40	9.46%
$260.00	Oct 30	$19.95	$6.15	$26.10	$233.90	$286.10	9.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.28% of stock, avg 10.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$287.50	$265.00	Oct 30	$6.70	$7.75	$14.45	$250.55	$301.95
$285.00	$265.00	Oct 30	$7.40	$7.75	$15.15	$249.85	$300.15
$287.50	$267.50	Oct 30	$6.70	$8.95	$15.65	$251.85	$303.15
$285.00	$267.50	Oct 30	$7.40	$8.95	$16.35	$251.15	$301.35
$282.50	$265.00	Oct 30	$8.65	$7.75	$16.40	$248.60	$298.90
$282.50	$267.50	Oct 30	$8.65	$8.95	$17.60	$249.90	$300.10
$287.50	$270.00	Oct 30	$6.70	$9.95	$16.65	$253.35	$304.15
$285.00	$270.00	Oct 30	$7.40	$9.95	$17.35	$252.65	$302.35
$280.00	$265.00	Oct 30	$9.40	$7.75	$17.15	$247.85	$297.15
$282.50	$270.00	Oct 30	$8.65	$9.95	$18.60	$251.40	$301.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 1.86, avg credit $2.07)

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	315/320	Nov 13	$4.00	$1.00	42%	4.00	$251.00	$319.00
245/250	315/320	Nov 27	$3.95	$1.05	41%	3.76	$246.05	$318.95
245/250	305/310	Nov 27	$4.05	$0.95	35%	4.26	$245.95	$309.05
240/245	315/320	Nov 13	$3.30	$1.70	49%	1.94	$241.70	$318.30
220/225	305/310	Nov 13	$3.00	$2.00	54%	1.50	$222.00	$308.00
230/235	315/320	Nov 13	$2.88	$2.12	56%	1.36	$232.12	$317.88
230/235	315/320	Nov 27	$3.15	$1.85	50%	1.70	$231.85	$318.15
255/260	295/300	Nov 6	$4.05	$0.95	31%	4.26	$255.95	$299.05
250/255	305/310	Nov 13	$3.75	$1.25	37%	3.00	$251.25	$308.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$247.50	$250.00	$252.50	Oct 30	$0.10	$2.40	5%	24.00
$297.50	$300.00	$302.50	Oct 30	$0.10	$2.40	5%	24.00
$290.00	$292.50	$295.00	Nov 13	$0.10	$2.40	4%	24.00
$265.00	$267.50	$270.00	Oct 30	$0.15	$2.35	7%	15.67
$305.00	$307.50	$310.00	Nov 6	$0.10	$2.40	2%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$295.00	$300.00	Nov 6	$0.10	$4.90	8%	49.00
$275.00	$280.00	$285.00	Nov 13	$0.10	$4.90	8%	49.00
$230.00	$235.00	$240.00	Nov 13	$0.07	$4.93	6%	70.43
$297.50	$300.00	$302.50	Oct 30	$0.05	$2.45	5%	49.00
$285.00	$290.00	$295.00	Nov 6	$0.20	$4.80	8%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-8.65, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Dec 4	-$8.65	$11.35
$317.50	$320.00	1:2	Oct 30	-$0.33	$2.17
$322.50	$325.00	1:2	Oct 30	-$0.32	$2.18
$325.00	$327.50	1:2	Oct 30	-$0.71	$1.79
$320.00	$322.50	1:2	Oct 30	-$1.03	$1.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.11	$2.39
$230.00	$227.50	1:2	Oct 30	-$0.22	$2.28
$222.50	$220.00	1:2	Oct 30	-$0.28	$2.22
$232.50	$230.00	1:2	Oct 30	-$0.43	$2.07
$227.50	$225.00	1:2	Oct 30	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.01%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.70	0.40	9.6%	5.01%	14.63%	2	1
$280.00	Dec 4	$20.60	0.52	2.3%	7.53%	9.84%	1	2
$305.00	Dec 4	$11.70	0.38	11.4%	4.28%	15.73%	2	1
$290.00	Nov 27	$15.70	0.44	6.0%	5.74%	11.71%	5	5
$310.00	Dec 4	$10.00	0.35	13.3%	3.65%	16.93%	1	22
$300.00	Nov 27	$12.50	0.38	9.6%	4.57%	14.19%	10	14
$295.00	Nov 27	$13.30	0.41	7.8%	4.86%	12.66%	4	4
$280.00	Nov 27	$18.80	0.51	2.3%	6.87%	9.19%	4	3
$285.00	Nov 27	$16.60	0.47	4.1%	6.07%	10.21%	1	2
$320.00	Dec 4	$8.00	0.30	16.9%	2.92%	19.86%	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 10,774

Total Puts 4,992

Put/Call Ratio 0.46

Net Difference 5,782

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