CLS - Options Database

CLS

CELESTICA INC

$361.62 -0.87%

$360.00 (-0.45%)🌙

as of 07/01 06:17 PM

(6/30 18:17) ◀

Wednesday, July 1, 2026 (6:17pm)

▶ (7/2 18:18)

◀ 7/1 18:17 ▶

Option Volume

Detail

ℹ

Current (07/01) 6,798

Calls: 3,628 (53%)

Puts: 3,170 (47%)

Prior (06/30) 10,582

Calls: 7,572 (72%)

Puts: 3,010 (28%)

Current vs Prior -35.76%

Calls: -52.09% (Calls)

Puts: +5.32% (Puts)

Prior 7-Day Total 70,989

Calls: 41,586 (59%)

Puts: 29,403 (41%)

Prior 7-Day Average 10,141

Calls: 5,940 (59%)

Puts: 4,200 (41%)

Current vs Prior 7-Day Avg -32.97%

Calls: -38.93%

Puts: -24.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $9.80M

Calls: $6.27M (64%)

Puts: $3.53M (36%)

Prior (06/30) $17.61M

Calls: $14.91M (85%)

Puts: $2.70M (15%)

Current vs Prior -44.32%

Calls: -57.95%

Puts: +31.06%

Prior 7-Day Total $154.54M

Calls: $114.44M (74%)

Puts: $40.10M (26%)

Prior 7-Day Average $22.08M

Calls: $16.35M (74%)

Puts: $5.73M (26%)

Current vs Prior 7-Day Avg -55.60%

Calls: -61.65%

Puts: -38.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.87

Prior (06/30) 0.40

Current vs Prior +119.80%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +13.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 47,600

Calls: 27,019 (57%)

Puts: 20,581 (43%)

Prior (06/30) 59,479

Calls: 32,097 (54%)

Puts: 27,382 (46%)

Current vs Prior -19.97%

Prior 7-Day Total 339,227

Calls: 187,216 (55%)

Puts: 152,011 (45%)

Prior 7-Day Average 48,461

Calls: 26,745 (55%)

Puts: 21,715 (45%)

Current vs Prior 7-Day Avg -1.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.29% | 12.61%9.29% | 12.61%12.61% | 27.36%

Prior 4.84% | 10.38%-- | ---- | --

Current vs Prior -24.84% | -10.45%-- | ---- | --

Prior 7-Day Avg 6.39% | 10.97%-- | ---- | --

Current vs 7-Day Avg -43.13% | -15.32%-- | ---- | --

Prior 7-Day Eod 4.84% | 10.38%-- | ---- | --

Current vs 7-Day Eod -24.84% | -10.45%-- | ---- | --

Sentiment BULLISH----

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 29.90% | 20.39%

Calls: 30.96% | 20.35%

Puts: 28.85% | 20.42%

Current vs 7-Day Avg -54.68% | -51.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.27M). P/C ratio rising 120% - increased hedging/bearish positioning. Declining open interest (down 20%) indicates positions being closed.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 10 of results (avg 9.4%, best 9.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 10	69.00	75.50	$72.25	9.0%	43	0.95	6
$290.00	Jul 2	68.30	74.80	$71.55	9.1%	1	1.00	--
$290.00	Jul 17	70.90	77.80	$74.35	9.3%	5	0.91	33
$292.50	Jul 2	65.80	72.30	$69.05	9.4%	1	1.00	--
$300.00	Jul 31	70.50	77.60	$74.05	9.6%	4	0.80	3

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 24	63.80	70.00	$66.90	9.3%	10	0.74	--
$425.00	Jul 10	61.60	67.70	$64.65	9.4%	1	0.93	--
$310.00	Jul 24	8.00	8.80	$8.40	9.5%	15	0.19	173

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. 82 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 2	68.30	74.80	$71.55	9.1%	1	1.00	--
$292.50	Jul 2	65.80	72.30	$69.05	9.4%	1	1.00	--
$295.00	Jul 2	63.30	69.90	$66.60	9.9%	43	0.99	43
$302.50	Jul 10	57.20	63.90	$60.55	11.1%	2	0.95	2
$290.00	Jul 10	69.00	75.50	$72.25	9.0%	43	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 2	35.10	42.20	$38.65	18.4%	23	1.00	--
$390.00	Jul 2	25.80	32.20	$29.00	22.1%	8	0.95	46
$405.00	Jul 2	40.10	47.20	$43.65	16.3%	22	0.95	--
$425.00	Jul 10	61.60	67.70	$64.65	9.4%	1	0.93	--
$385.00	Jul 2	21.10	26.30	$23.70	21.9%	2	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 5.8K, top 607)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 2	0.05	0.55	$0.30	166.7%	607	0.05	608
$355.00	Jul 17	23.40	28.10	$25.75	18.3%	206	0.58	89
$365.00	Jul 2	3.10	5.50	$4.30	55.8%	181	0.42	781
$360.00	Jul 2	5.60	8.70	$7.15	43.4%	159	0.56	324
$402.50	Jul 2	0.00	0.05	$0.03	166.7%	145	0.01	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 10	1.00	2.10	$1.55	71.0%	144	0.07	148
$297.50	Jul 2	0.00	0.10	$0.05	200.0%	140	0.01	68
$320.00	Jul 2	0.10	0.45	$0.28	125.0%	118	0.03	700
$317.50	Jul 2	0.00	0.50	$0.25	200.0%	106	0.03	31
$350.00	Jul 2	1.45	2.75	$2.10	61.9%	96	0.22	281

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 42.9%, max 153.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Jul 2	Jul 17	169.6%	67.0%	153.3%	96	19
$430.00	Jul 2	Jul 31	216.5%	88.6%	144.5%	5	85
$425.00	Jul 2	Jul 31	199.6%	86.7%	130.1%	3	119
$290.00	Jul 2	Jul 17	173.8%	78.6%	120.9%	6	33
$410.00	Jul 2	Jul 17	139.4%	70.2%	98.8%	34	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 2	Aug 7	185.4%	89.9%	106.1%	2	114
$290.00	Jul 2	Aug 7	173.8%	88.3%	96.8%	8	188
$312.50	Jul 2	Jul 10	150.3%	76.6%	96.2%	58	30
$322.50	Jul 2	Jul 10	138.1%	71.5%	93.2%	56	28
$395.00	Jul 2	Jul 10	139.2%	72.8%	91.2%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 65.67, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$420.00	Jul 17	$0.15	$9.85	$0.15	65.67	$410.15
$410.00	$420.00	Jul 2	$0.37	$9.63	$0.37	26.03	$410.37
$425.00	$430.00	Jul 10	$0.24	$4.76	$0.24	19.83	$425.24
$375.00	$377.50	Jul 2	$0.13	$2.37	$0.13	18.23	$375.13
$400.00	$402.50	Jul 2	$0.15	$2.35	$0.15	15.67	$400.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$317.50	$315.00	Jul 2	$0.10	$2.40	$0.10	24.00	$317.40
$295.00	$292.50	Jul 10	$0.13	$2.37	$0.13	18.23	$294.87
$337.50	$335.00	Jul 2	$0.15	$2.35	$0.15	15.67	$337.35
$350.00	$345.00	Jul 10	$0.30	$4.70	$0.30	15.67	$349.70
$325.00	$322.50	Jul 2	$0.17	$2.33	$0.17	13.71	$324.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 349.00, avg 3.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$330.00	Jul 2	$34.90	$34.90	$0.10	349.00	$329.90
$300.00	$302.50	Jul 10	$2.35	$2.35	$0.15	15.67	$302.35
$290.00	$300.00	Jul 10	$9.35	$9.35	$0.65	14.38	$299.35
$345.00	$350.00	Jul 2	$4.65	$4.65	$0.35	13.29	$349.65
$335.00	$337.50	Jul 2	$2.30	$2.30	$0.20	11.50	$337.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$390.00	Jul 2	$4.90	$4.90	$0.10	49.00	$390.10
$342.50	$340.00	Jul 10	$2.40	$2.40	$0.10	24.00	$340.10
$400.00	$395.00	Jul 2	$4.75	$4.75	$0.25	19.00	$395.25
$395.00	$390.00	Jul 10	$4.45	$4.45	$0.55	8.09	$390.55
$425.00	$395.00	Jul 10	$26.20	$26.20	$3.80	6.89	$398.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $6.67, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 2	Jul 10	$0.12	199.6%	67.1%
$290.00	Jul 2	Jul 10	$0.70	173.8%	85.3%
$410.00	Jul 2	Jul 10	$1.70	139.4%	66.7%
$405.00	Jul 2	Jul 10	$2.13	128.3%	65.7%
$402.50	Jul 2	Jul 10	$2.87	82.4%	66.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 2	Jul 10	$0.88	173.8%	85.3%
$297.50	Jul 2	Jul 10	$1.22	155.7%	82.7%
$300.00	Jul 2	Jul 10	$1.52	138.8%	83.6%
$305.00	Jul 2	Jul 10	$1.55	150.1%	79.0%
$310.00	Jul 2	Jul 10	$1.85	148.8%	77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 3.15% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Jul 2	$5.40	$6.00	$11.40	$351.10	$373.90	3.15%
$365.00	Jul 2	$4.30	$7.55	$11.85	$353.15	$376.85	3.28%
$360.00	Jul 2	$7.15	$4.85	$12.00	$348.00	$372.00	3.32%
$367.50	Jul 2	$3.30	$9.10	$12.40	$355.10	$379.90	3.43%
$355.00	Jul 2	$10.10	$3.45	$13.55	$341.45	$368.55	3.75%
$370.00	Jul 2	$2.80	$11.90	$14.70	$355.30	$384.70	4.07%
$372.50	Jul 2	$1.92	$12.80	$14.72	$357.78	$387.22	4.07%
$350.00	Jul 2	$13.40	$2.10	$15.50	$334.50	$365.50	4.29%
$375.00	Jul 2	$1.53	$14.55	$16.08	$358.92	$391.08	4.45%
$345.00	Jul 2	$18.05	$1.33	$19.38	$325.62	$364.38	5.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.00% of stock, avg 10.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$342.50	Jul 2	$1.92	$1.70	$3.62	$338.88	$376.12
$372.50	$350.00	Jul 2	$1.92	$2.10	$4.02	$345.98	$376.52
$372.50	$347.50	Jul 2	$1.92	$2.17	$4.09	$343.41	$376.59
$370.00	$342.50	Jul 2	$2.80	$1.70	$4.50	$338.00	$374.50
$370.00	$350.00	Jul 2	$2.80	$2.10	$4.90	$345.10	$374.90
$370.00	$347.50	Jul 2	$2.80	$2.17	$4.97	$342.53	$374.97
$367.50	$342.50	Jul 2	$3.30	$1.70	$5.00	$337.50	$372.50
$372.50	$355.00	Jul 2	$1.92	$3.45	$5.37	$349.63	$377.87
$367.50	$350.00	Jul 2	$3.30	$2.10	$5.40	$344.60	$372.90
$367.50	$347.50	Jul 2	$3.30	$2.17	$5.47	$342.03	$372.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 49.00, avg credit $4.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	360/365	Jul 31	$4.90	$0.10	49.00	$320.10	$364.90
328/330	345/350	Jul 2	$4.88	$0.12	40.67	$325.12	$349.88
332/335	345/350	Jul 2	$4.88	$0.12	40.67	$330.12	$349.88
322/325	355/360	Jul 10	$4.87	$0.13	37.46	$320.13	$359.87
320/322	345/350	Jul 2	$4.85	$0.15	32.33	$317.65	$349.85
330/335	350/355	Jul 17	$4.85	$0.15	32.33	$330.15	$354.85
322/325	345/350	Jul 2	$4.82	$0.18	26.78	$320.18	$349.82
315/320	355/360	Jul 10	$4.82	$0.18	26.78	$315.18	$359.82
335/338	345/350	Jul 2	$4.80	$0.20	24.00	$332.70	$349.80
325/328	355/360	Jul 10	$4.80	$0.20	24.00	$322.70	$359.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Jul 31	$0.15	$9.85	65.67
$345.00	$350.00	$355.00	Jul 31	$0.10	$4.90	49.00
$395.00	$400.00	$405.00	Jul 31	$0.10	$4.90	49.00
$380.00	$382.50	$385.00	Jul 2	$0.09	$2.41	26.78
$362.50	$365.00	$367.50	Jul 2	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 24	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Jul 31	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Jul 31	$0.10	$4.90	49.00
$325.00	$330.00	$335.00	Jul 17	$0.15	$4.85	32.33
$300.00	$305.00	$310.00	Jul 31	$0.15	$4.85	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. 77 found (best net $-12.25, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$430.00	1:2	Jul 10	-$0.54	$4.46
$410.00	$420.00	1:2	Jul 17	-$5.80	$4.20
$425.00	$430.00	1:2	Jul 2	-$1.14	$3.86
$405.00	$410.00	1:2	Jul 10	-$1.67	$3.33
$420.00	$425.00	1:2	Jul 2	-$1.77	$3.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$395.00	1:2	Jul 10	-$12.25	$17.75
$310.00	$305.00	1:2	Jul 2	-$0.02	$4.98
$355.00	$350.00	1:2	Jul 2	-$0.75	$4.25
$310.00	$305.00	1:2	Jul 10	-$1.27	$3.73
$305.00	$300.00	1:2	Jul 10	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.09%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Aug 7	$36.50	0.54	0.9%	10.09%	11.03%	1	--
$365.00	Jul 31	$33.60	0.53	0.9%	9.29%	10.23%	2	--
$380.00	Aug 7	$30.60	0.48	5.1%	8.46%	13.54%	3	4
$370.00	Jul 31	$30.10	0.51	2.3%	8.32%	10.64%	1	--
$380.00	Jul 31	$26.10	0.47	5.1%	7.22%	12.30%	3	--
$390.00	Jul 31	$22.60	0.43	7.8%	6.25%	14.10%	1	14
$400.00	Aug 7	$22.20	0.41	10.6%	6.14%	16.75%	2	5
$395.00	Jul 31	$21.00	0.41	9.2%	5.81%	15.04%	2	9
$365.00	Jul 17	$19.10	0.51	0.9%	5.28%	6.22%	2	189
$362.50	Jul 17	$19.00	0.53	0.2%	5.25%	5.50%	2	20

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 3,628

Total Puts 3,170

Put/Call Ratio 0.87

Net Difference 458

Prior's Put/Call Breakdown

Total Calls 7,572

Total Puts 3,010

Put/Call Ratio 0.40

Net Difference 4,562

Prior 7-Day Put/Call Summary

Total Calls 41,586

Total Puts 29,403

Average Put/Call Ratio 0.77

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