CLS - Options Database

CLS

CELESTICA INC

$272.18 +10.35%

(10/27 10:15) ◀

Tuesday, October 27, 2026 (10:20am)

▶ (10/27 10:25)

◀ 10/27 10:20 ▶

Option Volume

Detail

ℹ

Current (10/27 10:20am) 18,354

Calls: 12,445 (68%)

Puts: 5,909 (32%)

Prior (08/06) 17,404

Calls: 12,860 (74%)

Puts: 4,544 (26%)

Current vs Prior +5.46%

Calls: -3.23% (Calls)

Puts: +30.04% (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 -7.50%

Calls: -2.27%

Puts: -16.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:20am) $18.22M

Calls: $13.39M (74%)

Puts: $4.82M (26%)

Prior (08/06) $18.75M

Calls: $14.44M (77%)

Puts: $4.30M (23%)

Current vs Prior -2.82%

Calls: -7.27%

Puts: +12.08%

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 -23.80%

Calls: -9.54%

Puts: -46.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:20am) 0.47

Prior (08/06) 0.35

Current vs Prior +34.38%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -22.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:20am) 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 9.15% | 12.58%16.97% | 23.24%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -29.56% | -16.95%-10.23% | -6.13%

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

Current vs 7-Day Avg +44.37% | +15.92%+25.57% | +8.51%

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

Current vs 7-Day Eod -29.56% | -16.95%-17.42% | -9.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.86% | 13.29%

Calls: 19.61% | 8.50%

Puts: 32.10% | 18.07%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +153.28% | +32.77%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -28.98% | -44.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($13.39M). Extreme bullish P/C ratio of 0.47 - heavy call buying (12,445 calls vs 5,909 puts). P/C ratio rising 34% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.7%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 20	11.20	12.00	$11.60	6.9%	39	0.35	171
$270.00	Nov 13	20.40	22.00	$21.20	7.5%	8	0.56	13
$265.00	Nov 20	25.20	27.20	$26.20	7.6%	12	0.60	40
$260.00	Nov 20	27.90	30.20	$29.05	7.9%	15	0.63	88
$280.00	Nov 20	18.10	19.60	$18.85	8.0%	13	0.49	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 30	46.10	50.00	$48.05	8.1%	--	0.93	159
$320.00	Nov 20	52.10	56.90	$54.50	8.8%	--	0.76	643
$315.00	Nov 6	44.30	48.40	$46.35	8.8%	1	0.81	56
$275.00	Nov 20	21.60	23.60	$22.60	8.8%	--	0.48	35
$255.00	Nov 20	12.80	14.00	$13.40	9.0%	11	0.33	83

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 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	49.20	54.90	$52.05	11.0%	10	1.00	12
$222.50	Oct 30	46.70	52.80	$49.75	12.3%	1	1.00	1
$225.00	Oct 30	44.30	50.00	$47.15	12.1%	3	1.00	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	50.80	56.90	$53.85	11.3%	1	0.95	53
$320.00	Oct 30	46.10	50.00	$48.05	8.1%	--	0.93	159
$315.00	Oct 30	42.40	46.60	$44.50	9.4%	2	0.91	93
$310.00	Oct 30	37.00	42.70	$39.85	14.3%	4	0.88	366
$325.00	Nov 6	52.60	58.30	$55.45	10.3%	--	0.87	87

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 13.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	8.70	10.30	$9.50	16.8%	1.4K	0.36	19
$275.00	Oct 30	8.90	11.00	$9.95	21.1%	1.1K	0.47	1.2K
$270.00	Nov 6	16.90	18.40	$17.65	8.5%	822	0.55	626
$300.00	Oct 30	2.65	2.95	$2.80	10.7%	792	0.19	1.2K
$280.00	Oct 30	7.20	9.00	$8.10	22.2%	638	0.41	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	2.90	3.50	$3.20	18.8%	396	0.20	2.2K
$240.00	Oct 30	1.20	2.00	$1.60	50.0%	383	0.11	453
$235.00	Oct 30	0.90	1.30	$1.10	36.4%	316	0.08	1.3K
$230.00	Oct 30	0.50	0.95	$0.73	61.6%	256	0.06	443
$265.00	Oct 30	7.10	8.80	$7.95	21.4%	232	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. 40 strikes (avg 48.6%, max 62.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Oct 30	Nov 27	115.7%	71.8%	61.2%	474	1.4K
$295.00	Oct 30	Nov 27	112.8%	71.6%	57.4%	92	106
$260.00	Oct 30	Dec 4	110.4%	70.3%	57.0%	77	224
$290.00	Oct 30	Nov 27	113.0%	72.2%	56.5%	254	897
$255.00	Oct 30	Dec 4	112.4%	72.0%	56.0%	15	126

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 30	Nov 27	116.0%	71.3%	62.6%	24	92
$245.00	Oct 30	Dec 4	111.9%	69.5%	61.0%	155	301
$300.00	Oct 30	Nov 27	113.2%	71.5%	58.2%	11	247
$295.00	Oct 30	Nov 27	112.8%	71.6%	57.4%	--	101
$280.00	Oct 30	Nov 27	114.2%	72.6%	57.3%	86	238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.90, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Nov 13	$5.25	$4.75	$5.25	72%	0.90	$255.25
$280.00	$300.00	Dec 4	$7.20	$12.80	$7.20	51%	1.78	$287.20
$260.00	$270.00	Nov 27	$4.70	$5.30	$4.70	64%	1.13	$264.70
$255.00	$260.00	Nov 20	$2.10	$2.90	$2.10	67%	1.38	$257.10
$320.00	$325.00	Nov 27	$0.20	$4.80	$0.20	25%	24.00	$320.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$247.50	Nov 6	$0.10	$2.40	$0.10	26%	24.00	$249.90
$245.00	$240.00	Nov 27	$0.85	$4.15	$0.85	27%	4.88	$244.15
$280.00	$275.00	Nov 6	$2.25	$2.75	$2.25	54%	1.22	$277.75
$265.00	$262.50	Oct 30	$0.60	$1.90	$0.60	38%	3.17	$264.40
$310.00	$305.00	Nov 27	$3.10	$1.90	$3.10	68%	0.61	$306.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Nov 13	$2.25	$2.25	$2.75	72%	0.82	$312.25
$310.00	$315.00	Nov 27	$2.45	$2.45	$2.55	67%	0.96	$312.45
$305.00	$307.50	Nov 13	$1.25	$1.25	$1.25	70%	1.00	$306.25
$310.00	$315.00	Nov 20	$1.90	$1.90	$3.10	70%	0.61	$311.90
$307.50	$310.00	Nov 6	$1.05	$1.05	$1.45	76%	0.72	$308.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 27	$1.72	$1.72	$3.28	84%	0.52	$223.28
$270.00	$260.00	Dec 4	$4.95	$4.95	$5.05	56%	0.98	$265.05
$230.00	$225.00	Nov 27	$1.75	$1.75	$3.25	81%	0.54	$228.25
$255.00	$250.00	Dec 4	$2.50	$2.50	$2.50	66%	1.00	$252.50
$250.00	$245.00	Dec 4	$2.20	$2.20	$2.80	69%	0.79	$247.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.66, cheapest $4.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Oct 30	Nov 6	$4.60	115.7%	90.2%
$282.50	Oct 30	Nov 6	$4.80	116.1%	91.1%
$272.50	Oct 30	Nov 6	$5.10	115.0%	90.9%
$262.50	Oct 30	Nov 6	$5.05	112.6%	89.2%
$287.50	Oct 30	Nov 6	$4.70	113.4%	90.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Oct 30	Nov 6	$4.05	115.7%	90.2%
$262.50	Oct 30	Nov 6	$4.30	112.6%	89.2%
$280.00	Oct 30	Nov 6	$4.10	114.2%	91.6%
$260.00	Oct 30	Nov 6	$4.25	110.4%	88.4%
$275.00	Oct 30	Nov 6	$4.35	112.7%	90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 8.41% of stock, avg 13.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 30	$13.70	$9.20	$22.90	$244.60	$290.40	8.41%
$270.00	Oct 30	$12.75	$10.35	$23.10	$246.90	$293.10	8.49%
$265.00	Oct 30	$15.40	$7.95	$23.35	$241.65	$288.35	8.58%
$272.50	Oct 30	$11.30	$12.15	$23.45	$249.05	$295.95	8.62%
$275.00	Oct 30	$9.95	$13.75	$23.70	$251.30	$298.70	8.71%
$277.50	Oct 30	$9.10	$14.90	$24.00	$253.50	$301.50	8.82%
$262.50	Oct 30	$16.85	$7.35	$24.20	$238.30	$286.70	8.89%
$280.00	Oct 30	$8.10	$16.25	$24.35	$255.65	$304.35	8.95%
$260.00	Oct 30	$18.70	$6.20	$24.90	$235.10	$284.90	9.15%
$257.50	Oct 30	$19.70	$5.40	$25.10	$232.40	$282.60	9.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.11% of stock, avg 10.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$6.55	$7.35	$13.90	$248.60	$298.90
$285.00	$265.00	Oct 30	$6.55	$7.95	$14.50	$250.50	$299.50
$282.50	$262.50	Oct 30	$7.40	$7.35	$14.75	$247.75	$297.25
$282.50	$265.00	Oct 30	$7.40	$7.95	$15.35	$249.65	$297.85
$280.00	$262.50	Oct 30	$8.10	$7.35	$15.45	$247.05	$295.45
$280.00	$265.00	Oct 30	$8.10	$7.95	$16.05	$248.95	$296.05
$285.00	$267.50	Oct 30	$6.55	$9.20	$15.75	$251.75	$300.75
$282.50	$267.50	Oct 30	$7.40	$9.20	$16.60	$250.90	$299.10
$280.00	$267.50	Oct 30	$8.10	$9.20	$17.30	$250.20	$297.30
$277.50	$262.50	Oct 30	$9.10	$7.35	$16.45	$246.05	$293.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 5.02, avg credit $1.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	310/315	Nov 27	$4.17	$0.83	52%	5.02	$220.83	$314.17
225/230	310/315	Nov 27	$4.20	$0.80	48%	5.25	$225.80	$314.20
245/250	310/315	Nov 27	$4.60	$0.40	37%	11.50	$245.40	$314.60
230/235	310/315	Nov 13	$3.75	$1.25	54%	3.00	$231.25	$313.75
240/245	310/315	Nov 13	$3.95	$1.05	47%	3.76	$241.05	$313.95
250/255	310/315	Nov 13	$4.15	$0.85	40%	4.88	$250.85	$314.15
220/225	315/320	Nov 27	$3.32	$1.68	56%	1.98	$221.68	$318.32
235/240	310/315	Nov 27	$3.90	$1.10	43%	3.55	$236.10	$313.90
225/230	315/320	Nov 27	$3.35	$1.65	52%	2.03	$226.65	$318.35
220/225	310/315	Nov 13	$3.00	$2.00	59%	1.50	$222.00	$313.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.20	$9.80	12%	49.00
$260.00	$265.00	$270.00	Dec 4	$0.10	$4.90	6%	49.00
$295.00	$300.00	$305.00	Nov 27	$0.10	$4.90	6%	49.00
$295.00	$300.00	$305.00	Nov 13	$0.15	$4.85	7%	32.33
$270.00	$272.50	$275.00	Oct 30	$0.10	$2.40	7%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Nov 20	$0.05	$4.95	7%	99.00
$245.00	$247.50	$250.00	Nov 13	$0.05	$2.45	4%	49.00
$230.00	$232.50	$235.00	Oct 30	$0.07	$2.43	2%	34.71
$260.00	$262.50	$265.00	Nov 13	$0.10	$2.40	4%	24.00
$275.00	$280.00	$285.00	Nov 13	$0.25	$4.75	8%	19.00

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 $-8.70, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Dec 4	-$8.70	$11.30
$317.50	$320.00	1:2	Oct 30	-$0.46	$2.04
$322.50	$325.00	1:2	Oct 30	-$0.49	$2.01
$320.00	$322.50	1:2	Oct 30	-$0.52	$1.98
$312.50	$315.00	1:2	Oct 30	-$0.74	$1.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.08	$2.42
$222.50	$220.00	1:2	Oct 30	-$0.22	$2.28
$230.00	$227.50	1:2	Oct 30	-$0.33	$2.17
$227.50	$225.00	1:2	Oct 30	-$0.43	$2.07
$232.50	$230.00	1:2	Oct 30	-$0.58	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.89%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.30	0.40	10.2%	4.89%	15.11%	3	1
$280.00	Dec 4	$20.20	0.51	2.9%	7.42%	10.29%	1	2
$305.00	Dec 4	$11.70	0.37	12.1%	4.30%	16.36%	2	1
$310.00	Dec 4	$10.70	0.34	13.9%	3.93%	17.83%	2	22
$315.00	Dec 4	$9.50	0.32	15.7%	3.49%	19.22%	2	1
$290.00	Nov 27	$15.00	0.43	6.5%	5.51%	12.06%	6	5
$275.00	Nov 27	$21.00	0.53	1.0%	7.72%	8.75%	4	5
$280.00	Nov 27	$18.60	0.50	2.9%	6.83%	9.71%	4	3
$285.00	Nov 27	$16.40	0.47	4.7%	6.03%	10.74%	1	2
$295.00	Nov 27	$13.10	0.40	8.4%	4.81%	13.20%	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 12,445

Total Puts 5,909

Put/Call Ratio 0.47

Net Difference 6,536

Prior's Put/Call Breakdown

Total Calls 12,860

Total Puts 4,544

Put/Call Ratio 0.35

Net Difference 8,316

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