CLS - Options Database

CLS

CELESTICA INC

$272.93 +10.65%

(10/27 10:20) ◀

Tuesday, October 27, 2026 (10:25am)

▶ (10/27 10:30)

◀ 10/27 10:25 ▶

Option Volume

Detail

ℹ

Current (10/27 10:25am) 20,025

Calls: 13,037 (65%)

Puts: 6,988 (35%)

Prior (08/06) 18,379

Calls: 13,765 (75%)

Puts: 4,614 (25%)

Current vs Prior +8.96%

Calls: -5.29% (Calls)

Puts: +51.45% (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 +0.92%

Calls: +2.38%

Puts: -1.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:25am) $19.94M

Calls: $14.58M (73%)

Puts: $5.35M (27%)

Prior (08/06) $19.61M

Calls: $15.30M (78%)

Puts: $4.31M (22%)

Current vs Prior +1.69%

Calls: -4.65%

Puts: +24.17%

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 -16.59%

Calls: -1.49%

Puts: -41.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:25am) 0.54

Prior (08/06) 0.34

Current vs Prior +59.91%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -12.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:25am) 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 9.34% | 12.70%16.96% | 23.38%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -28.06% | -16.22%-10.28% | -5.57%

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

Current vs 7-Day Avg +47.44% | +16.95%+25.49% | +9.15%

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

Current vs 7-Day Eod -28.06% | -16.22%-17.47% | -8.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.00% | 11.01%

Calls: 13.33% | 5.44%

Puts: 26.67% | 16.57%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +95.89% | +9.99%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -45.07% | -53.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($14.58M). Bullish P/C ratio of 0.54. P/C ratio rising 60% - 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
10:25	BULLISH	BULLISH	BULLISH
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 47 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	18.60	19.40	$19.00	4.2%	15	0.49	77
$232.50	Nov 6	42.70	44.80	$43.75	4.8%	11	0.87	--
$270.00	Nov 13	20.90	22.00	$21.45	5.1%	8	0.56	13
$272.50	Nov 6	16.10	17.00	$16.55	5.4%	12	0.53	6
$265.00	Nov 20	25.70	27.20	$26.45	5.7%	12	0.60	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 30	46.60	49.50	$48.05	6.0%	2	0.93	159
$290.00	Nov 20	30.40	32.40	$31.40	6.4%	1	0.58	299
$280.00	Nov 20	24.20	25.90	$25.05	6.8%	18	0.51	413
$282.50	Nov 20	25.90	27.90	$26.90	7.4%	2	0.53	4
$295.00	Nov 20	33.60	36.60	$35.10	8.5%	1	0.61	26

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. 120 found (avg delta 0.70, 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	50.20	$47.25	12.5%	3	1.00	3
$230.00	Oct 30	40.50	45.40	$42.95	11.4%	2	0.94	3
$232.50	Oct 30	40.50	43.00	$41.75	6.0%	20	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 30	52.70	59.10	$55.90	11.4%	--	0.96	11
$325.00	Oct 30	51.50	56.50	$54.00	9.3%	1	0.95	53
$320.00	Oct 30	46.60	49.50	$48.05	6.0%	2	0.93	159
$315.00	Oct 30	42.20	46.60	$44.40	9.9%	2	0.91	93
$310.00	Oct 30	37.00	42.70	$39.85	14.3%	4	0.88	366

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 15.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	9.10	9.90	$9.50	8.4%	1.5K	0.37	19
$275.00	Oct 30	9.60	11.00	$10.30	13.6%	1.3K	0.48	1.2K
$300.00	Oct 30	2.65	3.50	$3.08	27.6%	850	0.20	1.2K
$270.00	Nov 6	17.30	18.40	$17.85	6.2%	823	0.55	626
$280.00	Oct 30	7.50	9.00	$8.25	18.2%	643	0.42	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	0.85	1.25	$1.05	38.1%	1.2K	0.08	1.3K
$250.00	Oct 30	2.90	3.50	$3.20	18.8%	419	0.19	2.2K
$240.00	Oct 30	1.30	1.90	$1.60	37.5%	383	0.11	453
$230.00	Oct 30	0.50	0.95	$0.73	61.6%	256	0.06	443
$265.00	Oct 30	7.20	8.80	$8.00	20.0%	233	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. 39 strikes (avg 47.3%, max 59.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 30	Dec 4	111.5%	70.1%	59.0%	67	169
$250.00	Oct 30	Dec 4	111.2%	70.8%	57.0%	24	76
$260.00	Oct 30	Dec 4	110.7%	70.5%	57.0%	85	224
$255.00	Oct 30	Dec 4	112.8%	72.2%	56.2%	15	126
$300.00	Oct 30	Dec 4	114.2%	73.5%	55.4%	853	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 30	Dec 4	111.2%	70.8%	57.0%	419	2.2K
$260.00	Oct 30	Dec 4	110.7%	70.5%	57.0%	64	228
$255.00	Oct 30	Dec 4	112.8%	72.2%	56.2%	135	270
$305.00	Oct 30	Nov 27	113.9%	73.0%	56.1%	24	92
$300.00	Oct 30	Nov 27	114.2%	73.2%	55.9%	11	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 1.00, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Nov 13	$5.00	$5.00	$5.00	72%	1.00	$255.00
$280.00	$300.00	Dec 4	$7.20	$12.80	$7.20	51%	1.78	$287.20
$240.00	$250.00	Nov 20	$6.05	$3.95	$6.05	77%	0.65	$246.05
$305.00	$310.00	Nov 27	$0.25	$4.75	$0.25	34%	19.00	$305.25
$260.00	$270.00	Nov 27	$4.70	$5.30	$4.70	63%	1.13	$264.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Nov 27	$0.85	$4.15	$0.85	27%	4.88	$244.15
$280.00	$277.50	Oct 30	$1.05	$1.45	$1.05	58%	1.38	$278.95
$280.00	$275.00	Nov 6	$2.25	$2.75	$2.25	54%	1.22	$277.75
$265.00	$262.50	Nov 6	$0.65	$1.85	$0.65	40%	2.85	$264.35
$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. 149 found (best R:R 0.52, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Nov 27	$2.15	$2.15	$2.85	68%	0.75	$312.15
$307.50	$310.00	Nov 6	$1.15	$1.15	$1.35	76%	0.85	$308.65
$307.50	$310.00	Nov 13	$1.15	$1.15	$1.35	71%	0.85	$308.65
$280.00	$282.50	Nov 20	$1.60	$1.60	$0.90	51%	1.78	$281.60
$300.00	$302.50	Nov 20	$1.15	$1.15	$1.35	64%	0.85	$301.15

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
$272.50	$270.00	Oct 30	$2.15	$2.15	$0.35	52%	6.14	$270.35
$270.00	$260.00	Dec 4	$4.95	$4.95	$5.05	57%	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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.72, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 30	Nov 6	$4.55	118.3%	89.7%
$265.00	Oct 30	Nov 6	$5.20	111.5%	86.4%
$275.00	Oct 30	Nov 6	$5.20	116.3%	91.8%
$262.50	Oct 30	Nov 6	$5.30	113.2%	89.0%
$267.50	Oct 30	Nov 6	$5.05	112.6%	88.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 30	Nov 6	$4.15	111.5%	86.4%
$275.00	Oct 30	Nov 6	$4.60	116.3%	91.8%
$262.50	Oct 30	Nov 6	$4.35	113.2%	89.0%
$267.50	Oct 30	Nov 6	$4.50	112.6%	88.5%
$285.00	Oct 30	Nov 6	$4.05	113.2%	89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 8.41% of stock, avg 14.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 30	$12.95	$10.00	$22.95	$247.05	$292.95	8.41%
$267.50	Oct 30	$13.90	$9.20	$23.10	$244.40	$290.60	8.46%
$265.00	Oct 30	$15.40	$8.00	$23.40	$241.60	$288.40	8.57%
$275.00	Oct 30	$10.30	$13.50	$23.80	$251.20	$298.80	8.72%
$262.50	Oct 30	$16.85	$7.15	$24.00	$238.50	$286.50	8.79%
$277.50	Oct 30	$9.10	$14.90	$24.00	$253.50	$301.50	8.79%
$272.50	Oct 30	$12.00	$12.15	$24.15	$248.35	$296.65	8.85%
$280.00	Oct 30	$8.25	$15.95	$24.20	$255.80	$304.20	8.87%
$260.00	Oct 30	$19.00	$6.00	$25.00	$235.00	$285.00	9.16%
$257.50	Oct 30	$20.10	$5.40	$25.50	$232.00	$283.00	9.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.02% of stock, avg 10.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$6.55	$7.15	$13.70	$248.80	$298.70
$285.00	$265.00	Oct 30	$6.55	$8.00	$14.55	$250.45	$299.55
$282.50	$262.50	Oct 30	$7.40	$7.15	$14.55	$247.95	$297.05
$282.50	$265.00	Oct 30	$7.40	$8.00	$15.40	$249.60	$297.90
$280.00	$262.50	Oct 30	$8.25	$7.15	$15.40	$247.10	$295.40
$285.00	$267.50	Oct 30	$6.55	$9.20	$15.75	$251.75	$300.75
$280.00	$265.00	Oct 30	$8.25	$8.00	$16.25	$248.75	$296.25
$282.50	$267.50	Oct 30	$7.40	$9.20	$16.60	$250.90	$299.10
$280.00	$267.50	Oct 30	$8.25	$9.20	$17.45	$250.05	$297.45
$277.50	$262.50	Oct 30	$9.10	$7.15	$16.25	$246.25	$293.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 3.42, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	310/315	Nov 27	$3.87	$1.13	52%	3.42	$221.13	$313.87
225/230	310/315	Nov 27	$3.90	$1.10	49%	3.55	$226.10	$313.90
245/250	310/315	Nov 27	$4.30	$0.70	38%	6.14	$245.70	$314.30
220/225	315/320	Nov 27	$3.27	$1.73	56%	1.89	$221.73	$318.27
225/230	315/320	Nov 27	$3.30	$1.70	53%	1.94	$226.70	$318.30
250/255	315/320	Dec 4	$4.20	$0.80	34%	5.25	$250.80	$319.20
235/240	310/315	Nov 27	$3.60	$1.40	44%	2.57	$236.40	$313.60
245/250	315/320	Nov 27	$3.70	$1.30	41%	2.85	$246.30	$318.70
245/250	315/320	Dec 4	$3.85	$1.15	37%	3.35	$246.15	$318.85
245/248	300/302	Nov 6	$2.00	$0.50	47%	4.00	$245.50	$302.00

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
$295.00	$300.00	$305.00	Nov 13	$0.10	$4.90	7%	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
$255.00	$257.50	$260.00	Nov 6	$0.05	$2.45	5%	49.00
$272.50	$275.00	$277.50	Nov 6	$0.05	$2.45	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 6	$0.06	$4.94	5%	82.33
$250.00	$255.00	$260.00	Nov 13	$0.15	$4.85	8%	32.33
$272.50	$275.00	$277.50	Oct 30	$0.05	$2.45	7%	49.00
$265.00	$267.50	$270.00	Nov 13	$0.05	$2.45	4%	49.00
$260.00	$262.50	$265.00	Nov 13	$0.10	$2.40	4%	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. 44 found (best net $-8.70, 44 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	-$0.40	$2.10
$322.50	$325.00	1:2	Oct 30	-$0.35	$2.15
$325.00	$327.50	1:2	Oct 30	-$0.40	$2.10
$320.00	$322.50	1:2	Oct 30	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 30	-$0.17	$2.33
$222.50	$220.00	1:2	Oct 30	-$0.16	$2.34
$225.00	$222.50	1:2	Oct 30	-$0.21	$2.29
$230.00	$227.50	1:2	Oct 30	-$0.33	$2.17
$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. 85 found (best yield 4.87%, avg 3.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.30	0.39	9.9%	4.87%	14.79%	3	1
$280.00	Dec 4	$20.20	0.51	2.6%	7.40%	9.99%	1	2
$305.00	Dec 4	$11.70	0.37	11.8%	4.29%	16.04%	2	1
$310.00	Dec 4	$10.70	0.34	13.6%	3.92%	17.50%	2	22
$315.00	Dec 4	$9.50	0.32	15.4%	3.48%	18.89%	2	1
$290.00	Nov 27	$15.00	0.43	6.2%	5.50%	11.75%	6	5
$275.00	Nov 27	$21.20	0.53	0.8%	7.77%	8.53%	4	5
$280.00	Nov 20	$18.60	0.49	2.6%	6.81%	9.41%	15	77
$280.00	Nov 27	$18.60	0.49	2.6%	6.81%	9.41%	4	3
$285.00	Nov 27	$16.40	0.46	4.4%	6.01%	10.43%	1	2

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 13,037

Total Puts 6,988

Put/Call Ratio 0.54

Net Difference 6,049

Prior's Put/Call Breakdown

Total Calls 13,765

Total Puts 4,614

Put/Call Ratio 0.34

Net Difference 9,151

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