CLS - Options Database

CLS

CELESTICA INC

$301.34 -0.83%

$301.49 (+0.05%)🌙

as of 07/17 06:20 PM

(7/16 18:18) ◀

Friday, July 17, 2026 (6:21pm)

▶

◀ 7/17 18:21

Option Volume

Detail

ℹ

Current (07/17) 11,829

Calls: 5,706 (48%)

Puts: 6,123 (52%)

Prior (07/16) 9,601

Calls: 4,820 (50%)

Puts: 4,781 (50%)

Current vs Prior +23.21%

Calls: +18.38% (Calls)

Puts: +28.07% (Puts)

Prior 7-Day Total 44,145

Calls: 21,424 (49%)

Puts: 22,721 (51%)

Prior 7-Day Average 6,306

Calls: 3,060 (49%)

Puts: 3,245 (51%)

Current vs Prior 7-Day Avg +87.57%

Calls: +86.44%

Puts: +88.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $23.69M

Calls: $11.64M (49%)

Puts: $12.05M (51%)

Prior (07/16) $22.16M

Calls: $8.59M (39%)

Puts: $13.57M (61%)

Current vs Prior +6.89%

Calls: +35.50%

Puts: -11.22%

Prior 7-Day Total $70.64M

Calls: $35.62M (50%)

Puts: $35.02M (50%)

Prior 7-Day Average $10.09M

Calls: $5.09M (50%)

Puts: $5.00M (50%)

Current vs Prior 7-Day Avg +134.76%

Calls: +128.81%

Puts: +140.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.07

Prior (07/16) 0.99

Current vs Prior +8.18%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -0.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 56,896

Calls: 29,312 (52%)

Puts: 27,584 (48%)

Prior (07/16) 65,050

Calls: 37,288 (57%)

Puts: 27,762 (43%)

Current vs Prior -12.53%

Prior 7-Day Total 342,206

Calls: 188,142 (55%)

Puts: 154,064 (45%)

Prior 7-Day Average 48,886

Calls: 26,877 (55%)

Puts: 22,009 (45%)

Current vs Prior 7-Day Avg +16.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.52% | 9.66%1.52% | 25.04%

Prior 4.49% | 11.07%4.49% | 25.13%

Current vs Prior +114.97% | +57.32%-66.17% | -0.35%

Prior 7-Day Avg 6.07% | 10.95%7.53% | 25.31%

Current vs 7-Day Avg +59.10% | +59.08%-79.82% | -1.08%

Prior 7-Day Eod 4.49% | 11.07%4.49% | 25.13%

Current vs 7-Day Eod +114.97% | +57.32%-66.17% | -0.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Prior 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (135% higher). Volume explosion - 88% above 7-day average (11,829 vs avg 6,306). Slightly bearish P/C ratio of 1.07.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 53 of results (avg 7.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	56.40	60.00	$58.20	6.2%	25	0.74	3
$290.00	Aug 21	39.80	42.70	$41.25	7.0%	8	0.61	3
$282.50	Jul 24	24.30	26.20	$25.25	7.5%	19	0.73	--
$250.00	Aug 21	62.40	67.60	$65.00	8.0%	18	0.78	12
$270.00	Jul 31	41.70	45.30	$43.50	8.3%	4	0.73	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	57.40	59.60	$58.50	3.8%	13	0.60	122
$330.00	Aug 21	50.50	52.80	$51.65	4.5%	10	0.56	92
$300.00	Aug 21	32.60	34.10	$33.35	4.5%	119	0.43	209
$360.00	Aug 21	70.70	74.20	$72.45	4.8%	11	0.67	--
$290.00	Aug 21	27.60	29.00	$28.30	4.9%	170	0.39	324

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
$250.00	Jul 17	48.80	55.40	$52.10	12.7%	6	1.00	17
$250.00	Jul 24	50.10	55.90	$53.00	10.9%	3	0.94	--
$255.00	Jul 24	45.20	51.40	$48.30	12.8%	1	0.94	--
$285.00	Jul 17	13.80	19.80	$16.80	35.7%	1	0.93	--
$295.00	Jul 17	4.00	9.50	$6.75	81.5%	4	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	17.50	20.80	$19.15	17.2%	236	1.00	692
$330.00	Jul 17	27.50	30.70	$29.10	11.0%	168	1.00	460
$335.00	Jul 17	30.90	35.70	$33.30	14.4%	14	1.00	65
$345.00	Jul 17	40.20	46.20	$43.20	13.9%	34	1.00	51
$360.00	Jul 17	57.30	61.00	$59.15	6.3%	27	1.00	423

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 8.6K, top 702)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Jul 31	15.10	22.10	$18.60	37.6%	702	0.44	--
$300.00	Aug 21	34.70	37.70	$36.20	8.3%	303	0.57	85
$312.50	Jul 24	8.10	12.10	$10.10	39.6%	258	0.42	--
$310.00	Jul 24	7.80	11.10	$9.45	34.9%	192	0.43	4
$312.50	Jul 17	0.00	4.30	$2.15	200.0%	170	0.24	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	0.50	1.95	$1.23	117.9%	437	0.38	1.4K
$310.00	Jul 17	7.10	10.90	$9.00	42.2%	340	0.95	496
$280.00	Jul 17	0.00	2.75	$1.38	199.3%	305	0.13	1.2K
$290.00	Jul 17	0.00	0.65	$0.33	197.0%	292	0.08	496
$320.00	Jul 17	17.50	20.80	$19.15	17.2%	236	1.00	692

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 685.1%, max 1844.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 17	Aug 28	1729.5%	88.9%	1844.5%	2	196
$357.50	Jul 17	Jul 24	1781.3%	98.0%	1717.7%	3	280
$332.50	Jul 17	Jul 24	1220.6%	83.4%	1363.7%	2	26
$350.00	Jul 17	Aug 28	1261.2%	91.5%	1279.0%	9	261
$342.50	Jul 17	Jul 31	1457.2%	108.7%	1240.1%	7	516

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 17	Aug 28	1729.5%	88.9%	1844.5%	3	44
$332.50	Jul 17	Jul 24	1220.6%	83.4%	1363.7%	9	--
$350.00	Jul 17	Aug 21	1261.2%	92.6%	1262.6%	26	301
$267.50	Jul 17	Jul 31	1445.8%	111.5%	1197.0%	3	40
$327.50	Jul 17	Jul 24	1094.2%	87.1%	1156.1%	25	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 32.33, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 31	$0.15	$4.85	$0.15	32.33	$335.15
$307.50	$310.00	Jul 17	$0.10	$2.40	$0.10	24.00	$307.60
$300.00	$302.50	Jul 24	$0.25	$2.25	$0.25	9.00	$300.25
$350.00	$355.00	Aug 7	$0.50	$4.50	$0.50	9.00	$350.50
$320.00	$325.00	Jul 24	$0.55	$4.45	$0.55	8.09	$320.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$270.00	Jul 17	$0.28	$4.72	$0.28	16.86	$274.72
$290.00	$287.50	Jul 17	$0.15	$2.35	$0.15	15.67	$289.85
$302.50	$300.00	Jul 24	$0.20	$2.30	$0.20	11.50	$302.30
$265.00	$262.50	Jul 24	$0.25	$2.25	$0.25	9.00	$264.75
$277.50	$275.00	Jul 31	$0.25	$2.25	$0.25	9.00	$277.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 32.33, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$255.00	Jul 24	$4.70	$4.70	$0.30	15.67	$254.70
$275.00	$280.00	Jul 17	$4.65	$4.65	$0.35	13.29	$279.65
$285.00	$290.00	Jul 17	$4.55	$4.55	$0.45	10.11	$289.55
$255.00	$260.00	Jul 24	$4.40	$4.40	$0.60	7.33	$259.40
$327.50	$330.00	Jul 24	$2.15	$2.15	$0.35	6.14	$329.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$4.85	$4.85	$0.15	32.33	$350.15
$355.00	$350.00	Jul 17	$4.75	$4.75	$0.25	19.00	$350.25
$345.00	$340.00	Jul 24	$4.75	$4.75	$0.25	19.00	$340.25
$317.50	$315.00	Jul 17	$2.35	$2.35	$0.15	15.67	$315.15
$345.00	$342.50	Jul 17	$2.35	$2.35	$0.15	15.67	$342.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $6.89, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 17	Jul 24	$0.15	1781.3%	98.0%
$355.00	Jul 17	Jul 24	$0.68	1729.5%	101.0%
$250.00	Jul 17	Jul 24	$0.90	938.5%	92.4%
$350.00	Jul 17	Jul 24	$0.95	1261.2%	82.3%
$360.00	Jul 17	Jul 24	$1.10	878.5%	84.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$0.99	938.5%	92.4%
$267.50	Jul 17	Jul 24	$1.00	1445.8%	91.9%
$350.00	Jul 17	Jul 24	$1.55	1261.2%	82.3%
$260.00	Jul 17	Jul 24	$1.62	759.1%	87.1%
$355.00	Jul 17	Jul 24	$1.65	1729.5%	101.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.08% of stock, avg 16.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$302.50	Jul 17	$1.35	$1.90	$3.25	$299.25	$305.75	1.08%
$300.00	Jul 17	$2.68	$1.23	$3.91	$296.09	$303.91	1.30%
$305.00	Jul 17	$0.68	$3.40	$4.08	$300.92	$309.08	1.35%
$307.50	Jul 17	$0.23	$5.03	$5.26	$302.24	$312.76	1.75%
$295.00	Jul 17	$6.75	$0.15	$6.90	$288.10	$301.90	2.29%
$310.00	Jul 17	$0.13	$9.00	$9.13	$300.87	$319.13	3.03%
$290.00	Jul 17	$12.25	$0.33	$12.58	$277.42	$302.58	4.17%
$312.50	Jul 17	$2.15	$11.40	$13.55	$298.95	$326.05	4.50%
$315.00	Jul 17	$2.15	$13.45	$15.60	$299.40	$330.60	5.18%
$285.00	Jul 17	$16.80	$0.38	$17.18	$267.82	$302.18	5.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.37% of stock, avg 12.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$297.50	Jul 17	$0.68	$0.43	$1.11	$296.39	$306.11
$305.00	$292.50	Jul 17	$0.68	$0.98	$1.66	$290.84	$306.66
$302.50	$297.50	Jul 17	$1.35	$0.43	$1.78	$295.72	$304.28
$305.00	$300.00	Jul 17	$0.68	$1.23	$1.91	$298.09	$306.91
$302.50	$292.50	Jul 17	$1.35	$0.98	$2.33	$290.17	$304.83
$302.50	$300.00	Jul 17	$1.35	$1.23	$2.58	$297.42	$305.08
$312.50	$297.50	Jul 17	$2.15	$0.43	$2.58	$294.92	$315.08
$315.00	$297.50	Jul 17	$2.15	$0.43	$2.58	$294.92	$317.58
$317.50	$297.50	Jul 17	$2.15	$0.43	$2.58	$294.92	$320.08
$305.00	$282.50	Jul 17	$0.68	$2.10	$2.78	$279.72	$307.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 49.00, avg credit $4.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	330/335	Aug 28	$4.90	$0.10	49.00	$255.10	$334.90
265/268	280/285	Jul 31	$4.85	$0.15	32.33	$262.65	$284.85
300/310	320/330	Aug 21	$9.70	$0.30	32.33	$300.30	$329.70
270/275	285/290	Jul 17	$4.83	$0.17	28.41	$270.17	$289.83
260/268	280/285	Jul 17	$7.22	$0.28	25.79	$260.28	$287.22
265/270	295/300	Aug 7	$4.80	$0.20	24.00	$265.20	$299.80
255/260	350/355	Aug 28	$4.80	$0.20	24.00	$255.20	$354.80
280/282	295/300	Jul 17	$4.79	$0.21	22.81	$277.71	$299.79
285/290	305/310	Aug 7	$4.75	$0.25	19.00	$285.25	$309.75
285/290	355/360	Aug 14	$4.75	$0.25	19.00	$285.25	$359.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Aug 21	$0.10	$9.90	99.00
$330.00	$340.00	$350.00	Aug 21	$0.30	$9.70	32.33
$290.00	$300.00	$310.00	Aug 21	$0.45	$9.55	21.22
$250.00	$255.00	$260.00	Jul 24	$0.30	$4.70	15.67
$320.00	$330.00	$340.00	Aug 21	$0.60	$9.40	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Aug 21	$0.05	$9.95	199.00
$335.00	$340.00	$345.00	Aug 7	$0.10	$4.90	49.00
$330.00	$335.00	$340.00	Aug 14	$0.10	$4.90	49.00
$250.00	$260.00	$270.00	Aug 21	$0.25	$9.75	39.00
$320.00	$330.00	$340.00	Aug 21	$0.30	$9.70	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. 58 found (best net $-1.00, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$275.00	1:2	Jul 17	-$1.00	$24.00
$320.00	$345.00	1:2	Aug 14	-$6.45	$18.55
$260.00	$282.50	1:2	Jul 24	-$6.60	$15.90
$330.00	$350.00	1:2	Aug 7	-$5.20	$14.80
$295.00	$320.00	1:2	Aug 28	-$17.65	$7.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Jul 17	-$0.03	$9.97
$260.00	$250.00	1:2	Aug 7	-$5.00	$5.00
$275.00	$270.00	1:2	Jul 17	-$0.27	$4.73
$250.00	$245.00	1:2	Jul 24	-$0.84	$4.16
$255.00	$250.00	1:2	Jul 24	-$1.06	$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 9.92%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 21	$29.90	0.52	2.9%	9.92%	12.80%	4	32
$320.00	Aug 21	$26.40	0.48	6.2%	8.76%	14.95%	18	324
$305.00	Aug 7	$26.10	0.53	1.2%	8.66%	9.88%	2	1
$320.00	Aug 28	$26.00	0.49	6.2%	8.63%	14.82%	2	--
$315.00	Aug 14	$24.20	0.49	4.5%	8.03%	12.56%	2	5
$330.00	Aug 28	$23.80	0.45	9.5%	7.90%	17.41%	1	--
$310.00	Aug 7	$23.60	0.50	2.9%	7.83%	10.71%	2	--
$330.00	Aug 21	$22.60	0.43	9.5%	7.50%	17.01%	11	73
$320.00	Aug 14	$22.20	0.47	6.2%	7.37%	13.56%	2	1
$335.00	Aug 28	$22.10	0.43	11.2%	7.33%	18.50%	1	--

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 5,706

Total Puts 6,123

Put/Call Ratio 1.07

Net Difference -417

Prior's Put/Call Breakdown

Total Calls 4,820

Total Puts 4,781

Put/Call Ratio 0.99

Net Difference 39

Prior 7-Day Put/Call Summary

Total Calls 21,424

Total Puts 22,721

Average Put/Call Ratio 1.08

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