CLS - Options Database

CLS

CELESTICA INC

$272.04 +10.29%

(10/27 10:01) ◀

Tuesday, October 27, 2026 (10:05am)

▶ (10/27 10:10)

◀ 10/27 10:05 ▶

Option Volume

Detail

ℹ

Current (10/27 10:05am) 16,308

Calls: 11,158 (68%)

Puts: 5,150 (32%)

Prior (08/06) 12,263

Calls: 9,312 (76%)

Puts: 2,951 (24%)

Current vs Prior +32.99%

Calls: +19.82% (Calls)

Puts: +74.52% (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 -17.81%

Calls: -12.37%

Puts: -27.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:05am) $15.76M

Calls: $12.47M (79%)

Puts: $3.29M (21%)

Prior (08/06) $14.77M

Calls: $10.94M (74%)

Puts: $3.82M (26%)

Current vs Prior +6.70%

Calls: +13.94%

Puts: -14.03%

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 -34.08%

Calls: -15.76%

Puts: -63.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:05am) 0.46

Prior (08/06) 0.32

Current vs Prior +45.64%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -24.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:05am) 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 9.02% | 12.53%16.93% | 22.94%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -30.52% | -17.28%-10.48% | -7.34%

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

Current vs 7-Day Avg +42.41% | +15.47%+25.23% | +7.10%

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

Current vs 7-Day Eod -30.52% | -17.28%-17.65% | -10.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.12% | 12.36%

Calls: 14.06% | 10.34%

Puts: 16.17% | 14.37%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +48.09% | +23.48%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -58.47% | -48.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($12.47M) vs puts ($3.29M). Extreme bullish P/C ratio of 0.46 - heavy call buying (11,158 calls vs 5,150 puts). P/C ratio rising 46% - 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
10:05	BULLISH	BULLISH	BULLISH
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 13 of results (avg 8.7%, best 7.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	33.40	36.00	$34.70	7.5%	12	0.72	63
$220.00	Nov 20	54.10	58.40	$56.25	7.6%	--	0.88	35
$230.00	Nov 20	46.40	50.20	$48.30	7.9%	--	0.84	14
$300.00	Nov 20	11.20	12.20	$11.70	8.5%	37	0.36	171
$260.00	Nov 20	27.50	30.00	$28.75	8.7%	11	0.65	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Nov 20	33.40	36.30	$34.85	8.3%	1	0.61	26
$320.00	Nov 6	48.70	53.00	$50.85	8.5%	--	0.84	113
$320.00	Nov 13	50.40	55.00	$52.70	8.7%	--	0.79	38
$325.00	Nov 20	55.00	60.30	$57.65	9.2%	1	0.77	6
$325.00	Oct 30	50.80	55.80	$53.30	9.4%	1	0.94	53

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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	50.20	55.30	$52.75	9.7%	10	1.00	12
$222.50	Oct 30	47.20	53.00	$50.10	11.6%	1	1.00	1
$225.00	Oct 30	44.80	50.60	$47.70	12.2%	3	1.00	3
$230.00	Oct 30	39.50	45.90	$42.70	15.0%	2	0.95	3
$232.50	Oct 30	38.30	42.60	$40.45	10.6%	9	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	50.80	55.80	$53.30	9.4%	1	0.94	53
$320.00	Oct 30	45.60	51.70	$48.65	12.5%	--	0.93	159
$315.00	Oct 30	40.70	47.10	$43.90	14.6%	--	0.91	93
$310.00	Oct 30	36.20	42.20	$39.20	15.3%	4	0.88	366
$325.00	Nov 6	51.70	57.70	$54.70	11.0%	--	0.86	87

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 12.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	9.10	10.40	$9.75	13.3%	1.4K	0.37	19
$275.00	Oct 30	9.30	12.00	$10.65	25.4%	1.1K	0.48	1.2K
$270.00	Nov 6	16.50	18.30	$17.40	10.3%	799	0.55	626
$280.00	Oct 30	7.60	9.20	$8.40	19.0%	628	0.41	862
$280.00	Nov 13	15.90	19.60	$17.75	20.8%	605	0.49	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	1.25	2.00	$1.63	46.0%	381	0.11	453
$250.00	Oct 30	2.80	4.00	$3.40	35.3%	377	0.20	2.2K
$235.00	Oct 30	0.80	1.40	$1.10	54.5%	294	0.08	1.3K
$230.00	Oct 30	0.50	0.85	$0.68	51.5%	234	0.06	443
$265.00	Oct 30	7.10	9.00	$8.05	23.6%	225	0.38	306

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 48.0%, max 64.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	114.4%	69.6%	64.2%	15	126
$270.00	Oct 30	Dec 4	114.3%	70.7%	61.7%	266	666
$285.00	Oct 30	Nov 27	115.6%	71.5%	61.7%	451	1.4K
$290.00	Oct 30	Nov 27	117.0%	72.4%	61.6%	249	897
$295.00	Oct 30	Nov 27	115.4%	72.2%	59.9%	86	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	114.4%	69.6%	64.2%	133	270
$290.00	Oct 30	Nov 27	117.0%	72.4%	61.6%	12	429
$295.00	Oct 30	Nov 27	115.4%	72.2%	59.9%	--	101
$260.00	Oct 30	Dec 4	113.3%	70.9%	59.8%	53	228
$305.00	Oct 30	Nov 27	113.5%	71.6%	58.5%	23	92

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.61, avg 3.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Nov 20	$6.20	$3.80	$6.20	84%	0.61	$236.20
$262.50	$270.00	Nov 13	$2.80	$4.70	$2.80	63%	1.68	$265.30
$260.00	$270.00	Nov 27	$4.50	$5.50	$4.50	64%	1.22	$264.50
$250.00	$260.00	Nov 13	$5.50	$4.50	$5.50	73%	0.82	$255.50
$270.00	$280.00	Dec 4	$3.95	$6.05	$3.95	58%	1.53	$273.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$297.50	Oct 30	$1.05	$1.45	$1.05	81%	1.38	$298.95
$310.00	$305.00	Nov 6	$3.05	$1.95	$3.05	76%	0.64	$306.95
$295.00	$290.00	Nov 6	$2.65	$2.35	$2.65	66%	0.89	$292.35
$277.50	$275.00	Oct 30	$0.75	$1.75	$0.75	55%	2.33	$276.75
$275.00	$270.00	Nov 20	$1.75	$3.25	$1.75	47%	1.86	$273.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 2.45, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$285.00	Nov 27	$3.45	$3.45	$1.55	50%	2.23	$283.45
$317.50	$320.00	Nov 6	$1.33	$1.33	$1.17	80%	1.14	$318.83
$277.50	$280.00	Nov 6	$1.90	$1.90	$0.60	52%	3.17	$279.40
$297.50	$300.00	Nov 20	$1.65	$1.65	$0.85	62%	1.94	$299.15
$315.00	$320.00	Nov 13	$1.75	$1.75	$3.25	74%	0.54	$316.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Nov 20	$3.55	$3.55	$1.45	57%	2.45	$266.45
$255.00	$250.00	Nov 13	$2.50	$2.50	$2.50	68%	1.00	$252.50
$225.00	$220.00	Nov 13	$1.53	$1.53	$3.47	85%	0.44	$223.47
$250.00	$235.00	Dec 4	$4.60	$4.60	$10.40	69%	0.44	$245.40
$260.00	$255.00	Dec 4	$2.60	$2.60	$2.40	63%	1.08	$257.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.72, cheapest $4.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Oct 30	Nov 6	$4.60	114.3%	88.9%
$282.50	Oct 30	Nov 6	$4.95	119.0%	93.8%
$275.00	Oct 30	Nov 6	$5.15	118.9%	94.0%
$280.00	Oct 30	Nov 6	$4.75	116.6%	91.7%
$287.50	Oct 30	Nov 6	$4.70	117.7%	93.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Oct 30	Nov 6	$5.00	114.3%	88.9%
$275.00	Oct 30	Nov 6	$4.00	118.9%	94.0%
$280.00	Oct 30	Nov 6	$4.15	116.6%	91.7%
$260.00	Oct 30	Nov 6	$4.25	113.3%	89.2%
$285.00	Oct 30	Nov 6	$4.75	115.6%	91.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 8.42% of stock, avg 13.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 30	$13.95	$8.95	$22.90	$244.60	$290.40	8.42%
$270.00	Oct 30	$12.80	$10.25	$23.05	$246.95	$293.05	8.47%
$272.50	Oct 30	$11.30	$11.75	$23.05	$249.45	$295.55	8.47%
$265.00	Oct 30	$15.30	$8.05	$23.35	$241.65	$288.35	8.58%
$277.50	Oct 30	$9.45	$14.35	$23.80	$253.70	$301.30	8.75%
$275.00	Oct 30	$10.65	$13.60	$24.25	$250.75	$299.25	8.91%
$262.50	Oct 30	$17.35	$7.10	$24.45	$238.05	$286.95	8.99%
$280.00	Oct 30	$8.40	$16.45	$24.85	$255.15	$304.85	9.13%
$260.00	Oct 30	$18.70	$6.45	$25.15	$234.85	$285.15	9.24%
$285.00	Oct 30	$6.60	$19.50	$26.10	$258.90	$311.10	9.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.04% of stock, avg 10.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$6.60	$7.10	$13.70	$248.80	$298.70
$285.00	$265.00	Oct 30	$6.60	$8.05	$14.65	$250.35	$299.65
$282.50	$262.50	Oct 30	$7.75	$7.10	$14.85	$247.65	$297.35
$282.50	$265.00	Oct 30	$7.75	$8.05	$15.80	$249.20	$298.30
$280.00	$262.50	Oct 30	$8.40	$7.10	$15.50	$247.00	$295.50
$285.00	$267.50	Oct 30	$6.60	$8.95	$15.55	$251.95	$300.55
$280.00	$265.00	Oct 30	$8.40	$8.05	$16.45	$248.55	$296.45
$282.50	$267.50	Oct 30	$7.75	$8.95	$16.70	$250.80	$299.20
$280.00	$267.50	Oct 30	$8.40	$8.95	$17.35	$250.15	$297.35
$277.50	$262.50	Oct 30	$9.45	$7.10	$16.55	$245.95	$294.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 5.67, avg credit $2.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	315/320	Nov 13	$4.25	$0.75	42%	5.67	$250.75	$319.25
220/225	315/320	Nov 13	$3.28	$1.72	59%	1.91	$221.72	$318.28
250/255	305/310	Nov 13	$3.95	$1.05	38%	3.76	$251.05	$308.95
250/255	300/305	Nov 13	$4.10	$0.90	34%	4.56	$250.90	$304.10
230/235	315/320	Dec 4	$3.55	$1.45	45%	2.45	$231.45	$318.55
230/235	315/320	Nov 13	$2.98	$2.02	55%	1.48	$232.02	$317.98
240/245	315/320	Nov 13	$3.30	$1.70	49%	1.94	$241.70	$318.30
220/225	315/320	Dec 4	$3.25	$1.75	50%	1.86	$221.75	$318.25
220/225	305/310	Nov 13	$2.98	$2.02	55%	1.48	$222.02	$307.98
230/235	315/320	Nov 27	$3.20	$1.80	50%	1.78	$231.80	$318.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Nov 27	$0.05	$4.95	6%	99.00
$265.00	$270.00	$275.00	Nov 20	$0.10	$4.90	7%	49.00
$300.00	$305.00	$310.00	Nov 13	$0.15	$4.85	7%	32.33
$300.00	$305.00	$310.00	Nov 20	$0.15	$4.85	6%	32.33
$255.00	$257.50	$260.00	Nov 6	$0.10	$2.40	5%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.25	$9.75	10%	39.00
$280.00	$285.00	$290.00	Oct 30	$0.15	$4.85	12%	32.33
$255.00	$260.00	$265.00	Nov 20	$0.10	$4.90	8%	49.00
$265.00	$267.50	$270.00	Nov 6	$0.05	$2.45	5%	49.00
$242.50	$245.00	$247.50	Oct 30	$0.07	$2.43	4%	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. 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
$317.50	$320.00	1:2	Oct 30	-$0.50	$2.00
$320.00	$322.50	1:2	Oct 30	-$0.56	$1.94
$312.50	$315.00	1:2	Oct 30	-$0.70	$1.80
$322.50	$325.00	1:2	Oct 30	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.08	$2.42
$232.50	$230.00	1:2	Oct 30	-$0.43	$2.07
$227.50	$225.00	1:2	Oct 30	-$0.39	$2.11
$230.00	$227.50	1:2	Oct 30	-$0.46	$2.04
$222.50	$220.00	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. 83 found (best yield 5.04%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.70	0.40	10.3%	5.04%	15.31%	2	1
$280.00	Dec 4	$20.60	0.52	2.9%	7.57%	10.50%	1	2
$305.00	Dec 4	$11.70	0.37	12.1%	4.30%	16.42%	2	1
$315.00	Dec 4	$9.70	0.33	15.8%	3.57%	19.36%	2	1
$310.00	Dec 4	$10.00	0.35	13.9%	3.68%	17.63%	1	22
$280.00	Nov 27	$18.80	0.51	2.9%	6.91%	9.84%	4	3
$290.00	Nov 27	$15.10	0.43	6.6%	5.55%	12.15%	5	5
$275.00	Nov 27	$21.10	0.54	1.1%	7.76%	8.84%	2	5
$285.00	Nov 27	$16.60	0.47	4.8%	6.10%	10.87%	1	2
$295.00	Nov 27	$13.30	0.40	8.4%	4.89%	13.33%	4	4

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 11,158

Total Puts 5,150

Put/Call Ratio 0.46

Net Difference 6,008

Prior's Put/Call Breakdown

Total Calls 9,312

Total Puts 2,951

Put/Call Ratio 0.32

Net Difference 6,361

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