CLS - Options Database

CLS

CELESTICA INC

$350.20 +4.16%

$350.35 (+0.04%)🌙

as of 07/06 06:17 PM

(7/2 18:18) ◀

Monday, July 6, 2026 (6:17pm)

▶ (7/7 18:18)

◀ 7/6 18:17 ▶

Option Volume

Detail

ℹ

Current (07/06) 7,534

Calls: 4,207 (56%)

Puts: 3,327 (44%)

Prior (07/02) 11,819

Calls: 5,304 (45%)

Puts: 6,515 (55%)

Current vs Prior -36.26%

Calls: -20.68% (Calls)

Puts: -48.93% (Puts)

Prior 7-Day Total 58,331

Calls: 32,242 (55%)

Puts: 26,089 (45%)

Prior 7-Day Average 9,721

Calls: 4,606 (55%)

Puts: 3,727 (45%)

Current vs Prior 7-Day Avg -22.50%

Calls: -8.66%

Puts: -10.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $15.61M

Calls: $8.94M (57%)

Puts: $6.67M (43%)

Prior (07/02) $24.32M

Calls: $14.38M (59%)

Puts: $9.94M (41%)

Current vs Prior -35.80%

Calls: -37.86%

Puts: -32.83%

Prior 7-Day Total $99.06M

Calls: $65.72M (66%)

Puts: $33.34M (34%)

Prior 7-Day Average $16.51M

Calls: $9.39M (66%)

Puts: $4.76M (34%)

Current vs Prior 7-Day Avg -5.45%

Calls: -4.82%

Puts: +40.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.79

Prior (07/02) 1.23

Current vs Prior -35.62%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -5.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 48,522

Calls: 27,928 (58%)

Puts: 20,594 (42%)

Prior (07/02) 57,085

Calls: 31,940 (56%)

Puts: 25,145 (44%)

Current vs Prior -15.00%

Prior 7-Day Total 314,780

Calls: 177,505 (56%)

Puts: 137,275 (44%)

Prior 7-Day Average 52,463

Calls: 29,584 (56%)

Puts: 22,879 (44%)

Current vs Prior 7-Day Avg -7.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.00% | 12.35%12.35% | 27.36%

Prior 9.65% | 13.92%13.92% | 28.93%

Current vs Prior -17.16% | -11.28%-11.28% | -5.43%

Prior 7-Day Avg 6.13% | 11.08%14.30% | 28.54%

Current vs 7-Day Avg +30.38% | +11.42%-13.65% | -4.15%

Prior 7-Day Eod 9.65% | 13.92%-- | --

Current vs 7-Day Eod -17.16% | -11.28%-- | --

Sentiment BULLISHBULLISH

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 23.50% | 14.99%

Calls: 25.54% | 18.07%

Puts: 21.45% | 11.91%

Current vs 7-Day Avg -42.33% | -34.44%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 36% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 9 of results (avg 8.8%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	49.00	53.20	$51.10	8.2%	2	0.85	--
$300.00	Jul 31	63.10	69.20	$66.15	9.2%	5	0.78	8
$330.00	Jul 17	30.90	33.90	$32.40	9.3%	3	0.70	228
$292.50	Jul 10	57.50	63.10	$60.30	9.3%	1	0.94	--
$355.00	Jul 17	17.40	19.10	$18.25	9.3%	34	0.51	171

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	25.50	27.30	$26.40	6.8%	1	0.45	--
$405.00	Jul 10	52.00	56.70	$54.35	8.6%	3	0.98	--
$380.00	Jul 17	36.30	39.70	$38.00	8.9%	3	0.68	275

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. 67 found (avg delta 0.63, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Jul 10	57.50	63.10	$60.30	9.3%	1	0.94	--
$300.00	Jul 10	50.00	55.00	$52.50	9.5%	2	0.94	12
$305.00	Jul 17	49.00	53.20	$51.10	8.2%	2	0.85	--
$320.00	Jul 10	31.80	38.00	$34.90	17.8%	3	0.84	5
$300.00	Jul 31	63.10	69.20	$66.15	9.2%	5	0.78	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 10	52.00	56.70	$54.35	8.6%	3	0.98	--
$385.00	Jul 10	32.80	38.60	$35.70	16.2%	1	0.86	66
$405.00	Jul 17	54.50	60.30	$57.40	10.1%	3	0.83	--
$380.00	Jul 10	29.80	34.60	$32.20	14.9%	4	0.83	47
$370.00	Jul 10	21.70	26.20	$23.95	18.8%	6	0.71	40

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 5.3K, top 305)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	14.10	20.90	$17.50	38.9%	287	0.41	27
$325.00	Aug 7	51.00	56.70	$53.85	10.6%	225	0.66	--
$350.00	Jul 24	26.40	31.10	$28.75	16.3%	209	0.55	370
$380.00	Jul 10	2.35	4.00	$3.18	51.9%	170	0.20	144
$370.00	Jul 10	4.60	6.80	$5.70	38.6%	144	0.30	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	13.00	15.90	$14.45	20.1%	305	0.38	496
$320.00	Jul 10	2.50	3.90	$3.20	43.7%	179	0.16	122
$355.00	Jul 17	20.20	23.80	$22.00	16.4%	167	0.50	24
$320.00	Jul 17	6.50	8.40	$7.45	25.5%	119	0.23	543
$310.00	Jul 17	5.00	6.10	$5.55	19.8%	85	0.18	555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 9.4%, max 59.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.50	Jul 10	Jul 17	97.1%	83.2%	16.7%	12	23
$382.50	Jul 10	Jul 17	86.3%	79.2%	9.0%	14	26
$367.50	Jul 10	Jul 17	87.0%	80.3%	8.4%	33	21
$335.00	Jul 10	Jul 24	91.5%	84.6%	8.2%	5	66
$392.50	Jul 10	Jul 17	86.9%	80.6%	7.8%	23	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Jul 10	Aug 14	155.1%	97.0%	59.8%	5	--
$290.00	Jul 10	Aug 14	108.6%	92.2%	17.8%	4	--
$295.00	Jul 10	Aug 7	107.1%	95.1%	12.6%	29	187
$367.50	Jul 10	Jul 17	87.0%	80.3%	8.4%	2	20
$357.50	Jul 10	Jul 17	86.7%	80.2%	8.0%	8	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 24.00, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 17	$0.25	$4.75	$0.25	19.00	$385.25
$405.00	$407.50	Jul 10	$0.14	$2.36	$0.14	16.86	$405.14
$375.00	$377.50	Jul 17	$0.15	$2.35	$0.15	15.67	$375.15
$400.00	$405.00	Jul 24	$0.40	$4.60	$0.40	11.50	$400.40
$410.00	$415.00	Aug 7	$0.45	$4.55	$0.45	10.11	$410.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$307.50	Jul 10	$0.10	$2.40	$0.10	24.00	$309.90
$295.00	$290.00	Jul 10	$0.22	$4.78	$0.22	21.73	$294.78
$327.50	$325.00	Jul 10	$0.13	$2.37	$0.13	18.23	$327.37
$295.00	$290.00	Jul 17	$0.28	$4.72	$0.28	16.86	$294.72
$315.00	$310.00	Jul 31	$0.30	$4.70	$0.30	15.67	$314.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 15.67, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$320.00	Jul 10	$17.60	$17.60	$2.40	7.33	$317.60
$330.00	$335.00	Jul 10	$4.25	$4.25	$0.75	5.67	$334.25
$340.00	$342.50	Jul 10	$1.95	$1.95	$0.55	3.55	$341.95
$320.00	$330.00	Jul 10	$7.75	$7.75	$2.25	3.44	$327.75
$305.00	$330.00	Jul 17	$18.70	$18.70	$6.30	2.97	$323.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$347.50	$345.00	Jul 10	$2.35	$2.35	$0.15	15.67	$345.15
$405.00	$385.00	Jul 10	$18.65	$18.65	$1.35	13.81	$386.35
$362.50	$360.00	Jul 10	$2.30	$2.30	$0.20	11.50	$360.20
$357.50	$355.00	Jul 10	$2.10	$2.10	$0.40	5.25	$355.40
$380.00	$370.00	Jul 10	$8.25	$8.25	$1.75	4.71	$371.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $6.08, cheapest $2.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Jul 10	Jul 17	$2.18	102.5%	81.4%
$395.00	Jul 10	Jul 17	$3.03	98.2%	77.7%
$410.00	Jul 10	Jul 17	$3.25	91.2%	83.1%
$400.00	Jul 10	Jul 17	$3.27	85.0%	76.1%
$420.00	Jul 10	Jul 17	$3.40	85.9%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 10	Jul 17	$2.17	108.6%	92.7%
$295.00	Jul 10	Jul 17	$2.23	107.1%	89.0%
$300.00	Jul 10	Jul 17	$2.78	103.0%	88.6%
$405.00	Jul 10	Jul 17	$3.05	84.9%	82.2%
$285.00	Jul 10	Jul 24	$3.30	155.1%	95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 7.34% of stock, avg 13.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Jul 10	$11.05	$14.65	$25.70	$329.30	$380.70	7.34%
$345.00	Jul 10	$16.55	$9.30	$25.85	$319.15	$370.85	7.38%
$360.00	Jul 10	$8.55	$17.30	$25.85	$334.15	$385.85	7.38%
$350.00	Jul 10	$14.05	$12.00	$26.05	$323.95	$376.05	7.44%
$352.50	Jul 10	$12.20	$13.95	$26.15	$326.35	$378.65	7.47%
$347.50	Jul 10	$14.95	$11.65	$26.60	$320.90	$374.10	7.60%
$357.50	Jul 10	$10.10	$16.75	$26.85	$330.65	$384.35	7.67%
$340.00	Jul 10	$19.85	$7.50	$27.35	$312.65	$367.35	7.81%
$365.00	Jul 10	$7.00	$20.50	$27.50	$337.50	$392.50	7.85%
$362.50	Jul 10	$8.20	$19.60	$27.80	$334.70	$390.30	7.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 4.14% of stock, avg 11.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$340.00	Jul 10	$7.00	$7.50	$14.50	$325.50	$379.50
$362.50	$340.00	Jul 10	$8.20	$7.50	$15.70	$324.30	$378.20
$360.00	$340.00	Jul 10	$8.55	$7.50	$16.05	$323.95	$376.05
$365.00	$345.00	Jul 10	$7.00	$9.30	$16.30	$328.70	$381.30
$362.50	$345.00	Jul 10	$8.20	$9.30	$17.50	$327.50	$380.00
$357.50	$340.00	Jul 10	$10.10	$7.50	$17.60	$322.40	$375.10
$360.00	$345.00	Jul 10	$8.55	$9.30	$17.85	$327.15	$377.85
$355.00	$340.00	Jul 10	$11.05	$7.50	$18.55	$321.45	$373.55
$365.00	$347.50	Jul 10	$7.00	$11.65	$18.65	$328.85	$383.65
$365.00	$350.00	Jul 10	$7.00	$12.00	$19.00	$331.00	$384.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 49.00, avg credit $4.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	360/365	Jul 31	$4.90	$0.10	49.00	$305.10	$364.90
315/320	365/370	Jul 31	$4.90	$0.10	49.00	$315.10	$369.90
290/295	335/340	Jul 24	$4.85	$0.15	32.33	$290.15	$339.85
310/315	340/345	Jul 24	$4.85	$0.15	32.33	$310.15	$344.85
300/302	330/335	Jul 10	$4.81	$0.19	25.32	$297.69	$334.81
310/312	330/335	Jul 10	$4.80	$0.20	24.00	$307.70	$334.80
335/340	380/385	Jul 24	$4.80	$0.20	24.00	$335.20	$384.80
285/290	375/380	Jul 31	$4.80	$0.20	24.00	$285.20	$379.80
330/335	360/365	Jul 31	$4.80	$0.20	24.00	$330.20	$364.80
300/305	335/340	Jul 24	$4.75	$0.25	19.00	$300.25	$339.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$362.50	$365.00	$367.50	Jul 17	$0.05	$2.45	49.00
$375.00	$377.50	$380.00	Jul 17	$0.05	$2.45	49.00
$340.00	$345.00	$350.00	Jul 17	$0.20	$4.80	24.00
$365.00	$370.00	$375.00	Jul 31	$0.20	$4.80	24.00
$385.00	$390.00	$395.00	Jul 31	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 31	$0.05	$4.95	99.00
$312.50	$315.00	$317.50	Jul 10	$0.06	$2.44	40.67
$305.00	$310.00	$315.00	Jul 17	$0.15	$4.85	32.33
$295.00	$300.00	$305.00	Jul 17	$0.18	$4.82	26.78
$355.00	$357.50	$360.00	Jul 17	$0.10	$2.40	24.00

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 $-13.70, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$330.00	1:2	Jul 17	-$13.70	$11.30
$410.00	$420.00	1:2	Jul 24	-$5.95	$4.05
$410.00	$415.00	1:2	Jul 10	-$1.30	$3.70
$300.00	$320.00	1:2	Jul 10	-$17.30	$2.70
$410.00	$415.00	1:2	Jul 17	-$2.41	$2.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$380.00	1:2	Jul 17	-$18.60	$6.40
$295.00	$290.00	1:2	Jul 10	-$0.41	$4.59
$405.00	$385.00	1:2	Jul 10	-$17.05	$2.95
$300.00	$295.00	1:2	Jul 17	-$2.36	$2.64
$295.00	$290.00	1:2	Jul 17	-$2.52	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 9.91%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Aug 7	$34.70	0.54	1.4%	9.91%	11.28%	3	1
$360.00	Aug 7	$32.60	0.53	2.8%	9.31%	12.11%	1	14
$355.00	Jul 31	$31.90	0.54	1.4%	9.11%	10.48%	11	13
$365.00	Aug 7	$31.60	0.50	4.2%	9.02%	13.25%	1	--
$375.00	Aug 14	$30.40	0.48	7.1%	8.68%	15.76%	1	--
$360.00	Jul 31	$29.80	0.52	2.8%	8.51%	11.31%	6	20
$370.00	Aug 7	$28.60	0.48	5.7%	8.17%	13.82%	2	--
$375.00	Aug 7	$26.70	0.46	7.1%	7.62%	14.71%	1	--
$365.00	Jul 31	$26.60	0.49	4.2%	7.60%	11.82%	2	20
$380.00	Aug 7	$25.60	0.45	8.5%	7.31%	15.82%	11	5

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 4,207

Total Puts 3,327

Put/Call Ratio 0.79

Net Difference 880

Prior's Put/Call Breakdown

Total Calls 5,304

Total Puts 6,515

Put/Call Ratio 1.23

Net Difference -1,211

Prior 7-Day Put/Call Summary

Total Calls 32,242

Total Puts 26,089

Average Put/Call Ratio 0.84

Ratio Trend Falling

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