CLS - Options Database

CLS

CELESTICA INC

$271.73 +10.17%

(10/27 10:30) ◀

Tuesday, October 27, 2026 (10:35am)

▶ (10/27 18:19)

◀ 10/27 10:35 ▶

Option Volume

Detail

ℹ

Current (10/27 10:35am) 22,212

Calls: 14,696 (66%)

Puts: 7,516 (34%)

Prior (08/06) 19,447

Calls: 14,464 (74%)

Puts: 4,983 (26%)

Current vs Prior +14.22%

Calls: +1.60% (Calls)

Puts: +50.83% (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 +11.94%

Calls: +15.41%

Puts: +5.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:35am) $23.56M

Calls: $16.72M (71%)

Puts: $6.83M (29%)

Prior (08/06) $21.15M

Calls: $16.39M (77%)

Puts: $4.76M (23%)

Current vs Prior +11.38%

Calls: +2.07%

Puts: +43.42%

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 -1.45%

Calls: +12.97%

Puts: -24.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:35am) 0.51

Prior (08/06) 0.34

Current vs Prior +48.45%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -16.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:35am) 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 9.16% | 12.62%17.08% | 23.53%

Prior 12.99% | 15.15%18.91% | 24.75%

Current vs Prior -29.45% | -16.70%-9.69% | -4.93%

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

Current vs 7-Day Avg +44.61% | +16.28%+26.32% | +9.89%

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

Current vs 7-Day Eod -29.45% | -16.70%-16.93% | -8.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.86% | 11.72%

Calls: 19.61% | 8.60%

Puts: 32.10% | 14.84%

Prior 10.21% | 10.01%

Calls: 7.54% | 9.85%

Puts: 12.89% | 10.17%

Current vs Prior +153.28% | +17.08%

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% | -50.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($16.72M). Bullish P/C ratio of 0.51. P/C ratio rising 48% - 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
10:35	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.7%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Nov 20	20.30	21.60	$20.95	6.2%	19	0.52	22
$280.00	Nov 20	18.00	19.30	$18.65	7.0%	17	0.49	77
$265.00	Nov 6	19.40	20.90	$20.15	7.4%	7	0.59	44
$265.00	Nov 20	24.90	27.00	$25.95	8.1%	12	0.60	40
$272.50	Nov 6	15.60	17.00	$16.30	8.6%	13	0.52	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 6	53.80	58.00	$55.90	7.5%	--	0.88	87
$325.00	Oct 30	52.10	56.30	$54.20	7.7%	1	0.96	53
$270.00	Nov 20	19.60	21.20	$20.40	7.8%	45	0.44	748
$310.00	Dec 4	46.90	50.90	$48.90	8.2%	1	0.66	3
$270.00	Nov 6	14.30	15.60	$14.95	8.7%	16	0.45	17

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. 121 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	49.70	55.40	$52.55	10.8%	10	1.00	12
$222.50	Oct 30	47.10	53.00	$50.05	11.8%	1	1.00	1
$225.00	Oct 30	44.50	50.60	$47.55	12.8%	3	0.95	3
$230.00	Oct 30	40.50	45.60	$43.05	11.8%	2	0.94	3
$232.50	Oct 30	37.30	43.20	$40.25	14.7%	20	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 30	52.10	56.30	$54.20	7.7%	1	0.96	53
$320.00	Oct 30	46.10	51.70	$48.90	11.5%	2	0.94	159
$315.00	Oct 30	40.80	47.00	$43.90	14.1%	2	0.92	93
$310.00	Oct 30	37.00	42.50	$39.75	13.8%	4	0.88	366
$325.00	Nov 6	53.80	58.00	$55.90	7.5%	--	0.88	87

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 15.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 6	8.80	10.40	$9.60	16.7%	1.5K	0.36	19
$275.00	Oct 30	8.90	11.30	$10.10	23.8%	1.3K	0.47	1.2K
$300.00	Oct 30	2.30	3.20	$2.75	32.7%	860	0.18	1.2K
$270.00	Nov 6	16.70	18.20	$17.45	8.6%	831	0.55	626
$280.00	Oct 30	7.40	8.50	$7.95	13.8%	659	0.41	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	0.80	1.15	$0.98	35.7%	1.2K	0.07	1.3K
$250.00	Oct 30	2.80	4.40	$3.60	44.4%	420	0.21	2.2K
$240.00	Oct 30	1.20	2.00	$1.60	50.0%	394	0.11	453
$230.00	Oct 30	0.55	0.75	$0.65	30.8%	257	0.05	443
$270.00	Oct 30	9.20	10.90	$10.05	16.9%	246	0.46	460

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 47.2%, max 62.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 30	Dec 4	114.5%	70.6%	62.1%	24	76
$245.00	Oct 30	Dec 4	112.2%	69.7%	60.9%	7	15
$265.00	Oct 30	Dec 4	111.4%	70.0%	59.2%	67	169
$260.00	Oct 30	Dec 4	111.1%	70.3%	58.0%	86	224
$285.00	Oct 30	Nov 27	113.8%	73.4%	55.1%	489	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 30	Dec 4	114.5%	70.6%	62.1%	420	2.2K
$245.00	Oct 30	Dec 4	112.2%	69.7%	60.9%	168	301
$260.00	Oct 30	Dec 4	111.1%	70.3%	58.0%	71	228
$280.00	Oct 30	Nov 27	113.5%	73.3%	55.0%	87	238
$275.00	Oct 30	Nov 27	115.1%	74.4%	54.8%	19	134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 1.78, avg 3.05)

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
$285.00	$290.00	Nov 27	$0.85	$4.15	$0.85	47%	4.88	$285.85
$260.00	$270.00	Nov 27	$4.70	$5.30	$4.70	64%	1.13	$264.70
$250.00	$260.00	Nov 13	$5.60	$4.40	$5.60	72%	0.79	$255.60
$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
$285.00	$280.00	Nov 6	$2.05	$2.95	$2.05	59%	1.44	$282.95
$267.50	$265.00	Nov 13	$0.30	$2.20	$0.30	42%	7.33	$267.20
$250.00	$247.50	Nov 6	$0.10	$2.40	$0.10	27%	24.00	$249.90
$302.50	$300.00	Oct 30	$1.55	$0.95	$1.55	83%	0.61	$300.95
$300.00	$295.00	Nov 27	$2.65	$2.35	$2.65	63%	0.89	$297.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 2.13, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Nov 27	$2.25	$2.25	$2.75	70%	0.82	$317.25
$290.00	$295.00	Nov 27	$2.70	$2.70	$2.30	56%	1.17	$292.70
$317.50	$320.00	Nov 13	$1.10	$1.10	$1.40	76%	0.79	$318.60
$307.50	$310.00	Nov 6	$1.05	$1.05	$1.45	76%	0.72	$308.55
$300.00	$305.00	Nov 27	$2.25	$2.25	$2.75	62%	0.82	$302.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$245.00	Nov 13	$1.70	$1.70	$0.80	73%	2.13	$245.80
$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	56%	0.98	$265.05
$255.00	$250.00	Dec 4	$2.50	$2.50	$2.50	66%	1.00	$252.50
$250.00	$240.00	Nov 20	$3.35	$3.35	$6.65	70%	0.50	$246.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.97, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Oct 30	Nov 6	$4.55	116.8%	92.0%
$272.50	Oct 30	Nov 6	$5.15	114.4%	91.8%
$275.00	Oct 30	Nov 6	$5.20	115.1%	92.7%
$277.50	Oct 30	Nov 6	$5.30	115.5%	93.6%
$282.50	Oct 30	Nov 6	$5.30	116.4%	94.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 30	Nov 6	$4.50	115.1%	92.7%
$280.00	Oct 30	Nov 6	$5.15	113.5%	92.3%
$260.00	Oct 30	Nov 6	$4.65	111.1%	90.5%
$285.00	Oct 30	Nov 6	$4.25	113.8%	93.7%
$265.00	Oct 30	Nov 6	$5.05	111.4%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 8.39% of stock, avg 14.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 30	$12.75	$10.05	$22.80	$247.20	$292.80	8.39%
$267.50	Oct 30	$13.80	$9.20	$23.00	$244.50	$290.50	8.46%
$272.50	Oct 30	$11.15	$12.15	$23.30	$249.20	$295.80	8.57%
$275.00	Oct 30	$10.10	$13.35	$23.45	$251.55	$298.45	8.63%
$262.50	Oct 30	$16.95	$6.70	$23.65	$238.85	$286.15	8.70%
$277.50	Oct 30	$9.10	$14.70	$23.80	$253.70	$301.30	8.76%
$265.00	Oct 30	$15.55	$8.30	$23.85	$241.15	$288.85	8.78%
$280.00	Oct 30	$7.95	$16.10	$24.05	$255.95	$304.05	8.85%
$260.00	Oct 30	$18.50	$6.30	$24.80	$235.20	$284.80	9.13%
$285.00	Oct 30	$6.30	$19.05	$25.35	$259.65	$310.35	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.78% of stock, avg 10.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 30	$6.30	$6.70	$13.00	$249.50	$298.00
$282.50	$262.50	Oct 30	$7.35	$6.70	$14.05	$248.45	$296.55
$285.00	$265.00	Oct 30	$6.30	$8.30	$14.60	$250.40	$299.60
$280.00	$262.50	Oct 30	$7.95	$6.70	$14.65	$247.85	$294.65
$282.50	$265.00	Oct 30	$7.35	$8.30	$15.65	$249.35	$298.15
$280.00	$265.00	Oct 30	$7.95	$8.30	$16.25	$248.75	$296.25
$285.00	$267.50	Oct 30	$6.30	$9.20	$15.50	$252.00	$300.50
$282.50	$267.50	Oct 30	$7.35	$9.20	$16.55	$250.95	$299.05
$277.50	$262.50	Oct 30	$9.10	$6.70	$15.80	$246.70	$293.30
$280.00	$267.50	Oct 30	$7.95	$9.20	$17.15	$250.35	$297.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 2.85, avg credit $1.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/230	315/320	Nov 27	$3.70	$1.30	51%	2.85	$226.30	$318.70
250/255	320/325	Dec 4	$4.30	$0.70	36%	6.14	$250.70	$324.30
245/250	315/320	Nov 27	$4.05	$0.95	40%	4.26	$245.95	$319.05
220/225	315/320	Nov 27	$3.35	$1.65	54%	2.03	$221.65	$318.35
235/240	315/320	Nov 27	$3.70	$1.30	46%	2.85	$236.30	$318.70
245/250	320/325	Dec 4	$3.95	$1.05	40%	3.76	$246.05	$323.95
250/255	315/320	Nov 27	$4.05	$0.95	37%	4.26	$250.95	$319.05
225/230	320/325	Dec 4	$3.20	$1.80	51%	1.78	$226.80	$323.20
245/248	305/308	Nov 13	$2.10	$0.40	43%	5.25	$245.40	$307.10
220/225	320/325	Dec 4	$3.00	$2.00	53%	1.50	$222.00	$323.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 20	$0.35	$9.65	12%	27.57
$260.00	$265.00	$270.00	Dec 4	$0.05	$4.95	6%	99.00
$270.00	$275.00	$280.00	Nov 27	$0.10	$4.90	7%	49.00
$280.00	$285.00	$290.00	Nov 13	$0.15	$4.85	8%	32.33
$272.50	$275.00	$277.50	Oct 30	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.40	$9.60	10%	24.00
$250.00	$255.00	$260.00	Nov 6	$0.15	$4.85	9%	32.33
$250.00	$255.00	$260.00	Nov 13	$0.15	$4.85	8%	32.33
$275.00	$277.50	$280.00	Oct 30	$0.05	$2.45	7%	49.00
$255.00	$260.00	$265.00	Nov 20	$0.15	$4.85	7%	32.33

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
$322.50	$325.00	1:2	Oct 30	-$0.27	$2.23
$317.50	$320.00	1:2	Oct 30	-$0.40	$2.10
$320.00	$322.50	1:2	Oct 30	-$0.51	$1.99
$312.50	$315.00	1:2	Oct 30	-$0.81	$1.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 30	-$0.01	$2.49
$220.00	$217.50	1:2	Oct 30	-$0.10	$2.40
$230.00	$227.50	1:2	Oct 30	-$0.31	$2.19
$310.00	$285.00	1:2	Dec 4	-$15.50	$9.50
$222.50	$220.00	1:2	Oct 30	-$0.32	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.89%, avg 3.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Dec 4	$13.30	0.40	10.4%	4.89%	15.30%	3	1
$280.00	Dec 4	$20.20	0.51	3.0%	7.43%	10.48%	1	2
$305.00	Dec 4	$11.70	0.37	12.2%	4.31%	16.55%	2	1
$310.00	Dec 4	$10.70	0.34	14.1%	3.94%	18.02%	2	22
$315.00	Dec 4	$9.50	0.32	15.9%	3.50%	19.42%	2	1
$290.00	Nov 27	$15.00	0.44	6.7%	5.52%	12.24%	6	5
$275.00	Nov 27	$21.20	0.54	1.2%	7.80%	9.01%	4	5
$280.00	Nov 27	$18.60	0.50	3.0%	6.85%	9.89%	4	3
$285.00	Nov 27	$16.40	0.47	4.9%	6.04%	10.92%	1	2
$295.00	Nov 27	$13.10	0.40	8.6%	4.82%	13.38%	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 14,696

Total Puts 7,516

Put/Call Ratio 0.51

Net Difference 7,180

Prior's Put/Call Breakdown

Total Calls 14,464

Total Puts 4,983

Put/Call Ratio 0.34

Net Difference 9,481

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