CLS - Options Database

CLS

CELESTICA INC

$270.89 +9.83%

(10/27 10:05) ◀

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

▶ (10/27 10:15)

◀ 10/27 10:10 ▶

Option Volume

Detail

ℹ

Current (10/27 10:10am) 16,924

Calls: 11,670 (69%)

Puts: 5,254 (31%)

Prior (08/06) 13,567

Calls: 9,518 (70%)

Puts: 4,049 (30%)

Current vs Prior +24.74%

Calls: +22.61% (Calls)

Puts: +29.76% (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 -14.71%

Calls: -8.35%

Puts: -26.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:10am) $15.79M

Calls: $12.34M (78%)

Puts: $3.45M (22%)

Prior (08/06) $15.91M

Calls: $12.07M (76%)

Puts: $3.83M (24%)

Current vs Prior -0.77%

Calls: +2.17%

Puts: -10.04%

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 -33.96%

Calls: -16.67%

Puts: -62.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:10am) 0.45

Prior (08/06) 0.43

Current vs Prior +5.83%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -26.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:10am) 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 9.10% | 12.20%16.67% | 23.04%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -29.94% | -19.48%-11.85% | -6.95%

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

Current vs 7-Day Avg +43.60% | +12.39%+23.30% | +7.56%

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

Current vs 7-Day Eod -29.94% | -19.48%-18.92% | -9.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.05% | 15.42%

Calls: 16.00% | 13.41%

Puts: 32.10% | 17.42%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +135.55% | +54.05%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -33.95% | -35.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($12.34M) vs puts ($3.45M). Extreme bullish P/C ratio of 0.45 - heavy call buying (11,670 calls vs 5,254 puts). 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
10:10	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.5%, best 7.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 6	11.70	12.80	$12.25	9.0%	23	0.44	29
$230.00	Nov 20	45.70	50.10	$47.90	9.2%	--	0.83	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 13	55.60	59.90	$57.75	7.4%	--	0.81	14
$325.00	Oct 30	52.70	56.90	$54.80	7.7%	1	0.96	53
$320.00	Nov 6	49.50	53.70	$51.60	8.1%	--	0.85	113
$260.00	Nov 6	10.30	11.20	$10.75	8.4%	2	0.36	65
$290.00	Nov 6	26.90	29.40	$28.15	8.9%	--	0.65	49

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. 114 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	46.20	52.50	$49.35	12.8%	1	0.98	1
$220.00	Oct 30	49.10	54.90	$52.00	11.2%	10	0.97	12
$225.00	Oct 30	44.30	50.00	$47.15	12.1%	3	0.96	3
$230.00	Oct 30	39.70	45.40	$42.55	13.4%	2	0.94	3
$232.50	Oct 30	37.40	43.00	$40.20	13.9%	9	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	52.70	56.90	$54.80	7.7%	1	0.96	53
$320.00	Oct 30	46.00	52.00	$49.00	12.2%	--	0.94	159
$315.00	Oct 30	41.30	47.30	$44.30	13.5%	--	0.93	93
$310.00	Oct 30	37.00	42.70	$39.85	14.3%	4	0.89	366
$307.50	Oct 30	34.40	40.20	$37.30	15.5%	--	0.88	13

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 13.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	8.50	9.70	$9.10	13.2%	1.4K	0.35	19
$275.00	Oct 30	8.90	10.90	$9.90	20.2%	1.1K	0.48	1.2K
$270.00	Nov 6	15.30	17.50	$16.40	13.4%	810	0.53	626
$280.00	Oct 30	6.50	8.00	$7.25	20.7%	633	0.40	862
$280.00	Nov 13	14.80	16.60	$15.70	11.5%	605	0.46	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	1.25	2.00	$1.63	46.0%	382	0.11	453
$250.00	Oct 30	2.90	4.30	$3.60	38.9%	378	0.21	2.2K
$235.00	Oct 30	0.90	1.35	$1.13	39.8%	303	0.08	1.3K
$230.00	Oct 30	0.55	1.00	$0.78	57.7%	241	0.06	443
$265.00	Oct 30	6.90	10.10	$8.50	37.6%	227	0.39	306

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 46.2%, max 62.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 30	Dec 4	113.8%	69.9%	62.9%	63	169
$255.00	Oct 30	Dec 4	116.6%	71.7%	62.7%	15	126
$250.00	Oct 30	Dec 4	114.7%	70.6%	62.5%	24	76
$270.00	Oct 30	Dec 4	113.5%	70.3%	61.5%	270	666
$260.00	Oct 30	Dec 4	112.6%	70.2%	60.3%	72	224

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 30	Dec 4	116.6%	71.7%	62.7%	133	270
$250.00	Oct 30	Dec 4	114.7%	70.6%	62.5%	378	2.2K
$270.00	Oct 30	Dec 4	113.5%	70.3%	61.5%	223	462
$260.00	Oct 30	Dec 4	112.6%	70.2%	60.3%	56	228
$290.00	Oct 30	Nov 27	115.0%	72.0%	59.7%	12	429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 1.78, avg 3.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$300.00	Dec 4	$7.20	$12.80	$7.20	51%	1.78	$287.20
$305.00	$310.00	Nov 20	$0.10	$4.90	$0.10	31%	49.00	$305.10
$260.00	$270.00	Nov 27	$4.70	$5.30	$4.70	64%	1.13	$264.70
$265.00	$270.00	Nov 20	$1.55	$3.45	$1.55	60%	2.23	$266.55
$292.50	$297.50	Nov 20	$0.65	$4.35	$0.65	40%	6.69	$293.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 20	$0.70	$4.30	$0.70	37%	6.14	$259.30
$285.00	$280.00	Oct 30	$2.35	$2.65	$2.35	67%	1.13	$282.65
$305.00	$302.50	Oct 30	$1.40	$1.10	$1.40	87%	0.79	$303.60
$275.00	$270.00	Nov 13	$1.60	$3.40	$1.60	50%	2.12	$273.40
$295.00	$290.00	Nov 6	$2.70	$2.30	$2.70	69%	0.85	$292.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 2.57, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$290.00	Nov 20	$3.45	$3.45	$1.55	54%	2.23	$288.45
$310.00	$315.00	Nov 20	$2.15	$2.15	$2.85	70%	0.75	$312.15
$307.50	$310.00	Nov 6	$1.25	$1.25	$1.25	76%	1.00	$308.75
$282.50	$285.00	Oct 30	$1.60	$1.60	$0.90	62%	1.78	$284.10
$285.00	$290.00	Nov 13	$2.60	$2.60	$2.40	57%	1.08	$287.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Nov 20	$3.60	$3.60	$1.40	59%	2.57	$261.40
$250.00	$240.00	Nov 20	$3.90	$3.90	$6.10	70%	0.64	$246.10
$245.00	$240.00	Nov 13	$2.35	$2.35	$2.65	74%	0.89	$242.65
$270.00	$260.00	Dec 4	$4.95	$4.95	$5.05	56%	0.98	$265.05
$250.00	$235.00	Dec 4	$4.65	$4.65	$10.35	69%	0.45	$245.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.65, cheapest $3.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Oct 30	Nov 6	$3.90	113.5%	87.5%
$260.00	Oct 30	Nov 6	$4.70	112.6%	86.8%
$265.00	Oct 30	Nov 6	$4.50	113.8%	89.1%
$262.50	Oct 30	Nov 6	$4.85	111.6%	88.0%
$287.50	Oct 30	Nov 6	$4.50	112.6%	92.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Oct 30	Nov 6	$4.40	113.5%	87.5%
$260.00	Oct 30	Nov 6	$4.40	112.6%	86.8%
$265.00	Oct 30	Nov 6	$4.85	113.8%	89.1%
$262.50	Oct 30	Nov 6	$4.55	111.6%	88.0%
$267.50	Oct 30	Nov 6	$5.25	109.6%	89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 8.29% of stock, avg 13.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 30	$13.25	$9.20	$22.45	$245.05	$289.95	8.29%
$272.50	Oct 30	$10.65	$12.15	$22.80	$249.70	$295.30	8.42%
$265.00	Oct 30	$14.40	$8.50	$22.90	$242.10	$287.90	8.45%
$270.00	Oct 30	$12.50	$11.00	$23.50	$246.50	$293.50	8.68%
$262.50	Oct 30	$16.55	$7.25	$23.80	$238.70	$286.30	8.79%
$277.50	Oct 30	$8.80	$15.10	$23.90	$253.60	$301.40	8.82%
$275.00	Oct 30	$9.90	$14.25	$24.15	$250.85	$299.15	8.92%
$280.00	Oct 30	$7.25	$16.95	$24.20	$255.80	$304.20	8.93%
$260.00	Oct 30	$18.30	$6.35	$24.65	$235.35	$284.65	9.10%
$257.50	Oct 30	$19.40	$5.55	$24.95	$232.55	$282.45	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.80% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$5.75	$7.25	$13.00	$249.50	$298.00
$282.50	$262.50	Oct 30	$7.35	$7.25	$14.60	$247.90	$297.10
$285.00	$265.00	Oct 30	$5.75	$8.50	$14.25	$250.75	$299.25
$280.00	$262.50	Oct 30	$7.25	$7.25	$14.50	$248.00	$294.50
$280.00	$265.00	Oct 30	$7.25	$8.50	$15.75	$249.25	$295.75
$282.50	$265.00	Oct 30	$7.35	$8.50	$15.85	$249.15	$298.35
$285.00	$267.50	Oct 30	$5.75	$9.20	$14.95	$252.55	$299.95
$280.00	$267.50	Oct 30	$7.25	$9.20	$16.45	$251.05	$296.45
$282.50	$267.50	Oct 30	$7.35	$9.20	$16.55	$250.95	$299.05
$277.50	$262.50	Oct 30	$8.80	$7.25	$16.05	$246.45	$293.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 4.00, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	310/315	Nov 13	$4.00	$1.00	46%	4.00	$241.00	$314.00
240/245	315/320	Nov 13	$3.75	$1.25	50%	3.00	$241.25	$318.75
250/255	315/320	Dec 4	$4.15	$0.85	33%	4.88	$250.85	$319.15
230/235	320/325	Nov 27	$3.15	$1.85	52%	1.70	$231.85	$323.15
230/235	315/320	Dec 4	$3.45	$1.55	45%	2.23	$231.55	$318.45
220/225	315/320	Dec 4	$3.15	$1.85	50%	1.70	$221.85	$318.15
220/225	310/315	Nov 13	$2.70	$2.30	58%	1.17	$222.30	$312.70
250/255	310/315	Nov 13	$3.65	$1.35	39%	2.70	$251.35	$313.65
220/225	315/320	Nov 13	$2.45	$2.55	62%	0.96	$222.55	$317.45
240/245	300/305	Nov 13	$3.50	$1.50	41%	2.33	$241.50	$303.50

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
$240.00	$250.00	$260.00	Nov 13	$0.85	$9.15	16%	10.76
$275.00	$280.00	$285.00	Nov 27	$0.20	$4.80	7%	24.00
$287.50	$290.00	$292.50	Nov 6	$0.10	$2.40	5%	24.00
$270.00	$272.50	$275.00	Nov 6	$0.10	$2.40	4%	24.00
$300.00	$305.00	$310.00	Nov 27	$0.20	$4.80	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Nov 6	$0.05	$4.95	6%	99.00
$250.00	$255.00	$260.00	Nov 13	$0.20	$4.80	8%	24.00
$257.50	$260.00	$262.50	Oct 30	$0.10	$2.40	6%	24.00
$220.00	$225.00	$230.00	Nov 6	$0.10	$4.90	3%	49.00
$230.00	$235.00	$240.00	Nov 13	$0.20	$4.80	6%	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. 46 found (best net $-8.70, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Dec 4	-$8.70	$11.30
$322.50	$325.00	1:2	Oct 30	-$0.37	$2.13
$312.50	$315.00	1:2	Oct 30	-$0.65	$1.85
$317.50	$320.00	1:2	Oct 30	-$0.66	$1.84
$320.00	$322.50	1:2	Oct 30	-$0.78	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.03	$2.47
$220.00	$217.50	1:2	Oct 30	-$0.05	$2.45
$230.00	$220.00	1:2	Nov 20	-$1.61	$8.39
$227.50	$225.00	1:2	Oct 30	-$0.41	$2.09
$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. 85 found (best yield 4.91%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.30	0.40	10.8%	4.91%	15.66%	3	1
$280.00	Dec 4	$20.20	0.51	3.4%	7.46%	10.82%	1	2
$310.00	Dec 4	$10.70	0.35	14.4%	3.95%	18.39%	2	22
$305.00	Dec 4	$11.70	0.37	12.6%	4.32%	16.91%	2	1
$315.00	Dec 4	$9.50	0.33	16.3%	3.51%	19.79%	2	1
$280.00	Nov 27	$18.60	0.51	3.4%	6.87%	10.23%	4	3
$290.00	Nov 27	$15.00	0.43	7.0%	5.54%	12.59%	6	5
$275.00	Nov 27	$20.80	0.54	1.5%	7.68%	9.20%	2	5
$285.00	Nov 27	$16.40	0.47	5.2%	6.05%	11.26%	1	2
$295.00	Nov 27	$13.10	0.40	8.9%	4.84%	13.74%	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 11,670

Total Puts 5,254

Put/Call Ratio 0.45

Net Difference 6,416

Prior's Put/Call Breakdown

Total Calls 9,518

Total Puts 4,049

Put/Call Ratio 0.43

Net Difference 5,469

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