CLS - Options Database

CLS

CELESTICA INC

$336.21 -7.03%

$337.74 (+0.46%)🌙

as of 07/02 06:18 PM

(7/1 18:17) ◀

Thursday, July 2, 2026 (6:18pm)

▶ (7/6 18:17)

◀ 7/2 18:18 ▶

Option Volume

Detail

ℹ

Current (07/02) 11,819

Calls: 5,304 (45%)

Puts: 6,515 (55%)

Prior (07/01) 6,798

Calls: 3,628 (53%)

Puts: 3,170 (47%)

Current vs Prior +73.86%

Calls: +46.20% (Calls)

Puts: +105.52% (Puts)

Prior 7-Day Total 69,654

Calls: 41,703 (60%)

Puts: 27,951 (40%)

Prior 7-Day Average 9,950

Calls: 5,957 (60%)

Puts: 3,993 (40%)

Current vs Prior 7-Day Avg +18.78%

Calls: -10.97%

Puts: +63.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $24.32M

Calls: $14.38M (59%)

Puts: $9.94M (41%)

Prior (07/01) $9.80M

Calls: $6.27M (64%)

Puts: $3.53M (36%)

Current vs Prior +148.04%

Calls: +129.38%

Puts: +181.13%

Prior 7-Day Total $144.83M

Calls: $106.65M (74%)

Puts: $38.18M (26%)

Prior 7-Day Average $20.69M

Calls: $15.24M (74%)

Puts: $5.45M (26%)

Current vs Prior 7-Day Avg +17.53%

Calls: -5.62%

Puts: +82.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.23

Prior (07/01) 0.87

Current vs Prior +40.58%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +73.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 57,085

Calls: 31,940 (56%)

Puts: 25,145 (44%)

Prior (07/01) 47,600

Calls: 27,019 (57%)

Puts: 20,581 (43%)

Current vs Prior +19.93%

Prior 7-Day Total 346,544

Calls: 200,650 (56%)

Puts: 159,962 (44%)

Prior 7-Day Average 49,506

Calls: 28,664 (56%)

Puts: 22,851 (44%)

Current vs Prior 7-Day Avg +15.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.33% | 9.65%13.92% | 28.93%

Prior 3.64% | 9.29%12.61% | 27.36%

Current vs Prior +165.42% | +49.81%+10.39% | +5.72%

Prior 7-Day Avg 5.82% | 10.71%14.86% | 28.70%

Current vs 7-Day Avg +65.72% | +29.93%-6.29% | +0.77%

Prior 7-Day Eod 3.64% | 9.29%-- | --

Current vs 7-Day Eod +165.42% | +49.81%-- | --

Sentiment BEARISHBEARISH

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 25.83% | 16.05%

Calls: 29.91% | 18.47%

Puts: 25.84% | 15.70%

Current vs 7-Day Avg -47.53% | -38.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 148% vs prior. Above-average activity with volume up 74% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 19 of results (avg 8.9%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 24	64.90	70.70	$67.80	8.6%	1	0.85	--
$275.00	Jul 31	70.30	77.20	$73.75	9.4%	1	0.82	--
$300.00	Jul 31	52.60	58.00	$55.30	9.8%	5	0.72	--
$270.00	Jul 17	66.20	73.00	$69.60	9.8%	1	0.90	85
$300.00	Aug 7	56.00	61.80	$58.90	9.8%	1	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 31	17.50	18.60	$18.05	6.1%	63	0.28	153
$350.00	Jul 17	28.20	30.20	$29.20	6.8%	17	0.56	340
$400.00	Jul 17	65.00	69.70	$67.35	7.0%	3	0.84	220
$330.00	Jul 17	17.80	19.30	$18.55	8.1%	92	0.42	474
$365.00	Jul 17	37.50	40.80	$39.15	8.4%	2	0.65	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. 112 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 2	3.00	10.50	$6.75	111.1%	29	0.97	24
$325.00	Jul 2	8.00	15.40	$11.70	63.2%	14	0.93	22
$270.00	Jul 17	66.20	73.00	$69.60	9.8%	1	0.90	85
$280.00	Jul 17	57.70	64.00	$60.85	10.4%	5	0.87	--
$300.00	Jul 10	36.80	42.80	$39.80	15.1%	1	0.87	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 2	20.60	26.40	$23.50	24.7%	31	1.00	99
$385.00	Jul 2	45.70	52.20	$48.95	13.3%	1	1.00	29
$342.50	Jul 2	3.20	9.20	$6.20	96.8%	129	0.97	35
$370.00	Jul 2	30.70	37.20	$33.95	19.1%	32	0.95	99
$365.00	Jul 2	25.50	32.20	$28.85	23.2%	48	0.95	109

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 7.4K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 10	5.40	10.00	$7.70	59.7%	352	0.31	169
$400.00	Jul 10	0.60	1.25	$0.93	69.9%	288	0.06	420
$350.00	Jul 24	19.00	25.10	$22.05	27.7%	216	0.47	157
$360.00	Jul 17	11.60	15.90	$13.75	31.3%	186	0.38	1.9K
$355.00	Jul 2	0.00	1.25	$0.63	198.4%	65	0.10	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	7.30	10.20	$8.75	33.1%	434	0.25	66
$325.00	Jul 2	0.00	0.55	$0.28	196.4%	234	0.07	198
$322.50	Jul 2	0.00	1.50	$0.75	200.0%	190	0.12	57
$345.00	Jul 2	4.90	12.20	$8.55	85.4%	179	0.93	91
$340.00	Jul 2	0.80	7.00	$3.90	159.0%	151	0.84	161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 672.7%, max 2257.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.50	Jul 2	Jul 17	1792.0%	76.0%	2257.9%	2	--
$387.50	Jul 2	Jul 17	1514.0%	77.0%	1866.2%	5	30
$382.50	Jul 2	Jul 17	1416.0%	76.0%	1763.2%	7	22
$395.00	Jul 2	Jul 31	1656.0%	91.0%	1719.8%	9	78
$377.50	Jul 2	Jul 17	1314.0%	77.0%	1606.5%	24	503

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 2	Jul 31	1365.0%	94.0%	1352.1%	18	190
$367.50	Jul 2	Jul 17	1099.0%	83.0%	1224.1%	7	--
$375.00	Jul 2	Aug 7	1147.0%	92.0%	1146.7%	38	168
$275.00	Jul 2	Aug 7	1122.0%	92.0%	1119.6%	19	58
$357.50	Jul 2	Jul 10	864.0%	71.0%	1116.9%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 26.78, avg 2.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$380.00	Jul 10	$0.18	$4.82	$0.18	26.78	$375.18
$352.50	$355.00	Jul 2	$0.15	$2.35	$0.15	15.67	$352.65
$367.50	$370.00	Jul 10	$0.15	$2.35	$0.15	15.67	$367.65
$370.00	$372.50	Jul 10	$0.17	$2.33	$0.17	13.71	$370.17
$340.00	$342.50	Jul 2	$0.25	$2.25	$0.25	9.00	$340.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Jul 10	$0.27	$4.73	$0.27	17.52	$279.73
$280.00	$270.00	Jul 17	$0.55	$9.45	$0.55	17.18	$279.45
$290.00	$285.00	Jul 24	$0.35	$4.65	$0.35	13.29	$289.65
$307.50	$305.00	Jul 2	$0.20	$2.30	$0.20	11.50	$307.30
$272.50	$270.00	Jul 10	$0.23	$2.27	$0.23	9.87	$272.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 49.00, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$352.50	$355.00	Jul 10	$2.35	$2.35	$0.15	15.67	$354.85
$360.00	$362.50	Jul 10	$2.22	$2.22	$0.28	7.93	$362.22
$270.00	$280.00	Jul 17	$8.75	$8.75	$1.25	7.00	$278.75
$280.00	$290.00	Jul 17	$8.50	$8.50	$1.50	5.67	$288.50
$382.50	$385.00	Jul 2	$2.12	$2.12	$0.38	5.58	$384.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$385.00	Jul 10	$9.80	$9.80	$0.20	49.00	$385.20
$380.00	$375.00	Jul 10	$4.80	$4.80	$0.20	24.00	$375.20
$345.00	$342.50	Jul 2	$2.35	$2.35	$0.15	15.67	$342.65
$355.00	$352.50	Jul 2	$2.35	$2.35	$0.15	15.67	$352.65
$360.00	$357.50	Jul 10	$2.35	$2.35	$0.15	15.67	$357.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $6.68, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Jul 2	Jul 10	$0.10	1514.0%	77.0%
$402.50	Jul 2	Jul 10	$0.43	1792.0%	95.0%
$395.00	Jul 2	Jul 10	$0.45	1656.0%	88.0%
$380.00	Jul 2	Jul 10	$0.80	1365.0%	76.0%
$382.50	Jul 2	Jul 10	$1.08	1416.0%	81.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 10	Jul 17	$1.15	116.0%	94.0%
$385.00	Jul 2	Jul 10	$1.35	680.0%	83.0%
$275.00	Jul 2	Jul 10	$1.57	1122.0%	99.0%
$280.00	Jul 2	Jul 10	$1.89	911.0%	95.0%
$290.00	Jul 2	Jul 10	$1.92	752.0%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.83% of stock, avg 14.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Jul 2	$2.10	$0.68	$2.78	$332.22	$337.78	0.83%
$337.50	Jul 2	$1.15	$2.38	$3.53	$333.97	$341.03	1.05%
$340.00	Jul 2	$0.38	$3.90	$4.28	$335.72	$344.28	1.27%
$332.50	Jul 2	$5.20	$0.38	$5.58	$326.92	$338.08	1.66%
$342.50	Jul 2	$0.13	$6.20	$6.33	$336.17	$348.83	1.88%
$330.00	Jul 2	$6.75	$0.05	$6.80	$323.20	$336.80	2.02%
$345.00	Jul 2	$0.25	$8.55	$8.80	$336.20	$353.80	2.62%
$325.00	Jul 2	$11.70	$0.28	$11.98	$313.02	$336.98	3.56%
$347.50	Jul 2	$1.45	$11.55	$13.00	$334.50	$360.50	3.87%
$350.00	Jul 2	$0.28	$14.75	$15.03	$334.97	$365.03	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.23% of stock, avg 11.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$332.50	Jul 2	$0.38	$0.38	$0.76	$331.74	$340.76
$340.00	$335.00	Jul 2	$0.38	$0.68	$1.06	$333.94	$341.06
$337.50	$332.50	Jul 2	$1.15	$0.38	$1.53	$330.97	$339.03
$337.50	$335.00	Jul 2	$1.15	$0.68	$1.83	$333.17	$339.33
$347.50	$332.50	Jul 2	$1.45	$0.38	$1.83	$330.67	$349.33
$340.00	$320.00	Jul 2	$0.38	$1.70	$2.08	$317.92	$342.08
$347.50	$335.00	Jul 2	$1.45	$0.68	$2.13	$332.87	$349.63
$340.00	$317.50	Jul 2	$0.38	$1.80	$2.18	$315.32	$342.18
$340.00	$312.50	Jul 2	$0.38	$2.10	$2.48	$310.02	$342.48
$357.50	$332.50	Jul 2	$2.15	$0.38	$2.53	$329.97	$360.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 49.00, avg credit $4.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/280	300/305	Jul 31	$4.90	$0.10	49.00	$275.10	$304.90
325/330	335/340	Jul 17	$4.85	$0.15	32.33	$325.15	$339.85
280/285	295/300	Jul 31	$4.85	$0.15	32.33	$280.15	$299.85
315/320	340/345	Jul 31	$4.85	$0.15	32.33	$315.15	$344.85
300/305	350/355	Aug 7	$4.80	$0.20	24.00	$300.20	$354.80
295/300	330/335	Jul 24	$4.75	$0.25	19.00	$295.25	$334.75
285/290	325/330	Jul 31	$4.75	$0.25	19.00	$285.25	$329.75
305/310	350/355	Aug 7	$4.75	$0.25	19.00	$305.25	$354.75
315/320	350/355	Aug 7	$4.75	$0.25	19.00	$315.25	$354.75
320/322	328/330	Jul 10	$2.35	$0.15	15.67	$320.15	$329.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Jul 31	$0.05	$4.95	99.00
$270.00	$280.00	$290.00	Jul 17	$0.25	$9.75	39.00
$360.00	$365.00	$370.00	Aug 7	$0.15	$4.85	32.33
$355.00	$360.00	$365.00	Jul 31	$0.20	$4.80	24.00
$390.00	$395.00	$400.00	Jul 31	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Jul 2	$0.07	$4.93	70.43
$340.00	$342.50	$345.00	Jul 2	$0.05	$2.45	49.00
$290.00	$295.00	$300.00	Jul 17	$0.10	$4.90	49.00
$305.00	$310.00	$315.00	Jul 17	$0.10	$4.90	49.00
$300.00	$305.00	$310.00	Jul 24	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-9.50, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$350.00	1:2	Aug 7	-$9.50	$40.50
$300.00	$340.00	1:2	Aug 14	-$21.35	$18.65
$365.00	$380.00	1:2	Jul 24	-$6.45	$8.55
$395.00	$402.50	1:2	Jul 2	-$2.15	$5.35
$310.00	$320.00	1:2	Jul 2	-$6.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Jul 2	-$0.03	$9.97
$290.00	$280.00	1:2	Jul 10	-$1.89	$8.11
$290.00	$280.00	1:2	Jul 17	-$2.60	$7.40
$280.00	$270.00	1:2	Jul 17	-$3.00	$7.00
$295.00	$290.00	1:2	Jul 2	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.33%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Aug 14	$38.10	0.55	1.1%	11.33%	12.46%	12	--
$350.00	Aug 7	$30.20	0.51	4.1%	8.98%	13.08%	6	1
$340.00	Jul 31	$30.10	0.54	1.1%	8.95%	10.08%	1	--
$345.00	Jul 31	$28.70	0.52	2.6%	8.54%	11.15%	5	--
$355.00	Aug 7	$28.20	0.48	5.6%	8.39%	13.98%	1	--
$360.00	Aug 7	$26.30	0.47	7.1%	7.82%	14.90%	15	8
$350.00	Jul 31	$26.00	0.49	4.1%	7.73%	11.83%	6	23
$365.00	Aug 7	$24.90	0.45	8.6%	7.41%	15.97%	6	1
$355.00	Jul 31	$24.60	0.47	5.6%	7.32%	12.91%	7	8
$340.00	Jul 24	$23.40	0.52	1.1%	6.96%	8.09%	3	32

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 5,304

Total Puts 6,515

Put/Call Ratio 1.23

Net Difference -1,211

Prior's Put/Call Breakdown

Total Calls 3,628

Total Puts 3,170

Put/Call Ratio 0.87

Net Difference 458

Prior 7-Day Put/Call Summary

Total Calls 41,703

Total Puts 27,951

Average Put/Call Ratio 0.71

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