CLS - Options Database

CLS

CELESTICA INC

$273.31 +10.81%

(10/27 10:25) ◀

Tuesday, October 27, 2026 (10:30am)

▶ (10/27 10:35)

◀ 10/27 10:30 ▶

Option Volume

Detail

ℹ

Current (10/27 10:30am) 20,809

Calls: 13,538 (65%)

Puts: 7,271 (35%)

Prior (08/06) 19,193

Calls: 14,344 (75%)

Puts: 4,849 (25%)

Current vs Prior +8.42%

Calls: -5.62% (Calls)

Puts: +49.95% (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 +4.87%

Calls: +6.32%

Puts: +2.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:30am) $21.57M

Calls: $15.37M (71%)

Puts: $6.20M (29%)

Prior (08/06) $20.51M

Calls: $15.94M (78%)

Puts: $4.57M (22%)

Current vs Prior +5.14%

Calls: -3.59%

Puts: +35.58%

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 -9.77%

Calls: +3.82%

Puts: -31.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:30am) 0.54

Prior (08/06) 0.34

Current vs Prior +58.88%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -12.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:30am) 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 9.17% | 12.93%16.98% | 23.34%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -29.43% | -14.64%-10.21% | -5.70%

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

Current vs 7-Day Avg +44.64% | +19.14%+25.59% | +9.00%

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

Current vs 7-Day Eod -29.43% | -14.64%-17.41% | -8.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.93% | 16.66%

Calls: 21.28% | 13.71%

Puts: 28.57% | 19.61%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +144.17% | +66.43%

Prior 7-Day Avg 36.41% | 23.83%

Calls: 31.91% | 21.80%

Puts: 40.92% | 25.86%

Current vs 7-Day Avg -31.53% | -30.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($15.37M). Bullish P/C ratio of 0.54. P/C ratio rising 59% - 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
10:30	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Nov 20	20.90	22.00	$21.45	5.1%	19	0.53	22
$280.00	Nov 20	18.70	19.80	$19.25	5.7%	17	0.49	77
$290.00	Nov 20	14.90	15.80	$15.35	5.9%	39	0.42	63
$260.00	Nov 13	26.40	28.60	$27.50	8.0%	6	0.64	13
$265.00	Nov 6	20.20	22.00	$21.10	8.5%	7	0.60	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Nov 20	25.90	27.60	$26.75	6.4%	4	0.53	4
$290.00	Nov 20	30.20	32.40	$31.30	7.0%	1	0.58	299
$320.00	Nov 6	48.70	52.30	$50.50	7.1%	--	0.84	113
$280.00	Nov 20	24.20	26.30	$25.25	8.3%	18	0.51	413
$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	49.40	55.40	$52.40	11.5%	10	1.00	12
$222.50	Oct 30	47.00	53.10	$50.05	12.2%	1	1.00	1
$225.00	Oct 30	44.60	50.70	$47.65	12.8%	3	1.00	3
$230.00	Oct 30	40.50	45.60	$43.05	11.8%	2	0.96	3
$232.50	Oct 30	38.70	43.20	$40.95	11.0%	20	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	49.50	56.60	$53.05	13.4%	1	0.95	53
$327.50	Oct 30	53.60	58.90	$56.25	9.4%	--	0.95	11
$320.00	Oct 30	46.10	51.70	$48.90	11.5%	2	0.93	159
$315.00	Oct 30	40.80	47.10	$43.95	14.3%	2	0.91	93
$310.00	Oct 30	37.00	42.50	$39.75	13.8%	4	0.88	366

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 15.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	8.70	10.40	$9.55	17.8%	1.5K	0.37	19
$275.00	Oct 30	9.20	11.80	$10.50	24.8%	1.3K	0.48	1.2K
$300.00	Oct 30	2.65	3.20	$2.93	18.8%	856	0.19	1.2K
$270.00	Nov 6	17.00	19.10	$18.05	11.6%	824	0.56	626
$280.00	Oct 30	7.50	9.00	$8.25	18.2%	643	0.41	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	0.80	1.20	$1.00	40.0%	1.2K	0.07	1.3K
$250.00	Oct 30	2.80	3.50	$3.15	22.2%	419	0.19	2.2K
$240.00	Oct 30	1.20	2.00	$1.60	50.0%	394	0.11	453
$230.00	Oct 30	0.50	0.75	$0.63	39.7%	257	0.05	443
$270.00	Oct 30	9.20	11.30	$10.25	20.5%	246	0.45	460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 47.0%, max 56.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 30	Dec 4	114.9%	73.6%	56.1%	644	864
$270.00	Oct 30	Dec 4	110.1%	70.6%	56.0%	271	666
$255.00	Oct 30	Dec 4	112.5%	72.2%	55.8%	15	126
$285.00	Oct 30	Nov 27	114.5%	73.7%	55.3%	479	1.4K
$295.00	Oct 30	Nov 27	114.1%	73.9%	54.5%	105	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Oct 30	Dec 4	110.1%	70.6%	56.0%	247	462
$255.00	Oct 30	Dec 4	112.5%	72.2%	55.8%	140	270
$285.00	Oct 30	Dec 4	114.5%	73.6%	55.5%	6	65
$300.00	Oct 30	Nov 27	113.5%	73.4%	54.6%	11	247
$295.00	Oct 30	Nov 27	114.1%	73.9%	54.5%	1	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 1.08, avg 3.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$260.00	Nov 13	$4.80	$5.20	$4.80	72%	1.08	$254.80
$280.00	$300.00	Dec 4	$7.20	$12.80	$7.20	51%	1.78	$287.20
$285.00	$290.00	Nov 27	$0.70	$4.30	$0.70	46%	6.14	$285.70
$260.00	$270.00	Nov 27	$4.70	$5.30	$4.70	63%	1.13	$264.70
$295.00	$300.00	Nov 27	$0.85	$4.15	$0.85	40%	4.88	$295.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$267.50	$265.00	Nov 13	$0.20	$2.30	$0.20	42%	11.50	$267.30
$285.00	$280.00	Nov 6	$2.00	$3.00	$2.00	58%	1.50	$283.00
$280.00	$277.50	Oct 30	$0.65	$1.85	$0.65	58%	2.85	$279.35
$267.50	$265.00	Nov 6	$0.50	$2.00	$0.50	42%	4.00	$267.00
$245.00	$240.00	Nov 27	$0.85	$4.15	$0.85	27%	4.88	$244.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.52, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Nov 13	$1.55	$1.55	$0.95	78%	1.63	$319.05
$315.00	$320.00	Nov 27	$2.35	$2.35	$2.65	71%	0.89	$317.35
$290.00	$295.00	Nov 27	$2.85	$2.85	$2.15	57%	1.33	$292.85
$280.00	$282.50	Nov 20	$1.85	$1.85	$0.65	51%	2.85	$281.85
$307.50	$310.00	Nov 6	$1.15	$1.15	$1.35	76%	0.85	$308.65

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
$265.00	$262.50	Nov 13	$2.00	$2.00	$0.50	60%	4.00	$263.00
$270.00	$260.00	Dec 4	$4.95	$4.95	$5.05	57%	0.98	$265.05
$262.50	$260.00	Nov 6	$1.85	$1.85	$0.65	62%	2.85	$260.65
$230.00	$225.00	Nov 27	$1.75	$1.75	$3.25	81%	0.54	$228.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $5.00, cheapest $4.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$4.90	116.7%	90.0%
$275.00	Oct 30	Nov 6	$5.30	117.1%	93.1%
$287.50	Oct 30	Nov 6	$4.75	114.4%	90.5%
$272.50	Oct 30	Nov 6	$5.75	115.8%	92.6%
$285.00	Oct 30	Nov 6	$4.75	114.5%	91.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$4.55	117.1%	93.1%
$285.00	Oct 30	Nov 6	$4.20	114.5%	91.3%
$280.00	Oct 30	Nov 6	$5.65	114.9%	92.4%
$267.50	Oct 30	Nov 6	$4.45	110.6%	89.7%
$270.00	Oct 30	Nov 6	$4.50	110.1%	90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 8.47% of stock, avg 14.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 30	$13.95	$9.20	$23.15	$244.35	$290.65	8.47%
$270.00	Oct 30	$13.05	$10.25	$23.30	$246.70	$293.30	8.53%
$265.00	Oct 30	$15.70	$7.70	$23.40	$241.60	$288.40	8.56%
$280.00	Oct 30	$8.25	$15.45	$23.70	$256.30	$303.70	8.67%
$275.00	Oct 30	$10.50	$13.30	$23.80	$251.20	$298.80	8.71%
$272.50	Oct 30	$11.75	$12.15	$23.90	$248.60	$296.40	8.74%
$262.50	Oct 30	$16.95	$7.15	$24.10	$238.40	$286.60	8.82%
$277.50	Oct 30	$9.40	$14.80	$24.20	$253.30	$301.70	8.85%
$260.00	Oct 30	$18.75	$5.80	$24.55	$235.45	$284.55	8.98%
$285.00	Oct 30	$6.60	$18.90	$25.50	$259.50	$310.50	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.03% of stock, avg 10.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$6.60	$7.15	$13.75	$248.75	$298.75
$285.00	$265.00	Oct 30	$6.60	$7.70	$14.30	$250.70	$299.30
$282.50	$262.50	Oct 30	$7.40	$7.15	$14.55	$247.95	$297.05
$282.50	$265.00	Oct 30	$7.40	$7.70	$15.10	$249.90	$297.60
$280.00	$262.50	Oct 30	$8.25	$7.15	$15.40	$247.10	$295.40
$280.00	$265.00	Oct 30	$8.25	$7.70	$15.95	$249.05	$295.95
$285.00	$267.50	Oct 30	$6.60	$9.20	$15.80	$251.70	$300.80
$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	$265.00	Oct 30	$9.40	$7.70	$17.10	$247.90	$294.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 4.38, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	315/320	Nov 27	$4.07	$0.93	55%	4.38	$220.93	$319.07
225/230	315/320	Nov 27	$4.10	$0.90	51%	4.56	$225.90	$319.10
245/250	315/320	Nov 27	$4.50	$0.50	40%	9.00	$245.50	$319.50
235/240	315/320	Nov 27	$3.80	$1.20	46%	3.17	$236.20	$318.80
250/255	315/320	Nov 27	$4.15	$0.85	37%	4.88	$250.85	$319.15
240/245	300/305	Nov 13	$3.75	$1.25	42%	3.00	$241.25	$303.75
230/235	315/320	Nov 27	$3.25	$1.75	49%	1.86	$231.75	$318.25
245/248	300/302	Nov 6	$1.90	$0.60	47%	3.17	$245.60	$301.90
250/255	315/320	Dec 4	$3.85	$1.15	34%	3.35	$251.15	$318.85
245/248	308/310	Nov 13	$1.95	$0.55	44%	3.55	$245.55	$309.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Nov 13	$0.10	$4.90	8%	49.00
$255.00	$260.00	$265.00	Nov 20	$0.10	$4.90	7%	49.00
$270.00	$272.50	$275.00	Oct 30	$0.05	$2.45	7%	49.00
$260.00	$265.00	$270.00	Nov 20	$0.20	$4.80	7%	24.00
$305.00	$310.00	$315.00	Nov 20	$0.20	$4.80	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Nov 6	$0.05	$4.95	9%	99.00
$270.00	$275.00	$280.00	Nov 6	$0.15	$4.85	9%	32.33
$250.00	$255.00	$260.00	Nov 13	$0.15	$4.85	8%	32.33
$265.00	$270.00	$275.00	Nov 20	$0.15	$4.85	7%	32.33
$220.00	$230.00	$240.00	Nov 20	$0.50	$9.50	10%	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. 45 found (best net $-8.70, 45 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	-$0.35	$2.15
$317.50	$320.00	1:2	Oct 30	-$0.50	$2.00
$320.00	$322.50	1:2	Oct 30	-$0.50	$2.00
$325.00	$327.50	1:2	Oct 30	-$0.56	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.03	$2.47
$222.50	$220.00	1:2	Oct 30	-$0.22	$2.28
$230.00	$227.50	1:2	Oct 30	-$0.33	$2.17
$232.50	$230.00	1:2	Oct 30	-$0.43	$2.07
$227.50	$225.00	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. 86 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	9.8%	4.87%	14.63%	3	1
$280.00	Dec 4	$20.20	0.51	2.5%	7.39%	9.84%	1	2
$305.00	Dec 4	$11.70	0.37	11.6%	4.28%	15.88%	2	1
$310.00	Dec 4	$10.70	0.34	13.4%	3.91%	17.34%	2	22
$315.00	Dec 4	$9.50	0.32	15.2%	3.48%	18.73%	2	1
$290.00	Nov 27	$15.00	0.43	6.1%	5.49%	11.59%	6	5
$275.00	Nov 27	$21.20	0.53	0.6%	7.76%	8.38%	4	5
$280.00	Nov 20	$18.70	0.49	2.5%	6.84%	9.29%	17	77
$290.00	Nov 20	$14.90	0.42	6.1%	5.45%	11.56%	39	63
$280.00	Nov 27	$18.60	0.49	2.5%	6.81%	9.25%	4	3

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 13,538

Total Puts 7,271

Put/Call Ratio 0.54

Net Difference 6,267

Prior's Put/Call Breakdown

Total Calls 14,344

Total Puts 4,849

Put/Call Ratio 0.34

Net Difference 9,495

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