CLS - Options Database

CLS

CELESTICA INC

$345.06 -1.47%

$341.09 (-1.15%)🌙

as of 07/07 06:18 PM

(7/6 18:17) ◀

Tuesday, July 7, 2026 (6:18pm)

▶ (7/8 18:19)

◀ 7/7 18:18 ▶

Option Volume

Detail

ℹ

Current (07/07) 4,324

Calls: 2,320 (54%)

Puts: 2,004 (46%)

Prior (07/06) 7,534

Calls: 4,207 (56%)

Puts: 3,327 (44%)

Current vs Prior -42.61%

Calls: -44.85% (Calls)

Puts: -39.77% (Puts)

Prior 7-Day Total 65,865

Calls: 36,449 (55%)

Puts: 29,416 (45%)

Prior 7-Day Average 9,409

Calls: 5,207 (55%)

Puts: 4,202 (45%)

Current vs Prior 7-Day Avg -54.05%

Calls: -55.44%

Puts: -52.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $9.37M

Calls: $6.06M (65%)

Puts: $3.31M (35%)

Prior (07/06) $15.61M

Calls: $8.94M (57%)

Puts: $6.67M (43%)

Current vs Prior -39.97%

Calls: -32.14%

Puts: -50.46%

Prior 7-Day Total $114.67M

Calls: $74.66M (65%)

Puts: $40.01M (35%)

Prior 7-Day Average $16.38M

Calls: $10.67M (65%)

Puts: $5.72M (35%)

Current vs Prior 7-Day Avg -42.80%

Calls: -43.14%

Puts: -42.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.86

Prior (07/06) 0.79

Current vs Prior +9.23%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +3.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 47,933

Calls: 27,126 (57%)

Puts: 20,807 (43%)

Prior (07/06) 48,522

Calls: 27,928 (58%)

Puts: 20,594 (42%)

Current vs Prior -1.21%

Prior 7-Day Total 363,302

Calls: 205,433 (57%)

Puts: 157,869 (43%)

Prior 7-Day Average 51,900

Calls: 29,347 (57%)

Puts: 22,552 (43%)

Current vs Prior 7-Day Avg -7.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.59% | 11.46%11.46% | 27.08%

Prior 8.00% | 12.35%12.35% | 27.36%

Current vs Prior -5.03% | -7.19%-7.19% | -1.00%

Prior 7-Day Avg 6.40% | 11.26%14.02% | 28.37%

Current vs 7-Day Avg +18.67% | +1.75%-18.26% | -4.54%

Prior 7-Day Eod 8.00% | 12.35%-- | --

Current vs 7-Day Eod -5.03% | -7.19%-- | --

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 22.07% | 14.26%

Calls: 23.97% | 17.24%

Puts: 20.18% | 11.27%

Current vs 7-Day Avg -38.62% | -31.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.06M). Below-average activity with volume down 43% vs prior.

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 NEUTRAL

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 11 of results (avg 8.2%, best 6.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	60.60	64.90	$62.75	6.9%	1	0.69	26
$280.00	Aug 21	79.10	85.10	$82.10	7.3%	1	0.79	8
$290.00	Jul 31	64.60	70.60	$67.60	8.9%	1	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	39.40	42.00	$40.70	6.4%	2	0.42	--
$370.00	Aug 21	56.20	60.00	$58.10	6.5%	1	0.52	--
$360.00	Aug 21	50.50	54.00	$52.25	6.7%	16	0.49	65
$310.00	Aug 21	25.60	27.80	$26.70	8.2%	1	0.31	--
$400.00	Jul 17	55.00	60.50	$57.75	9.5%	3	0.87	217

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. 58 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 10	52.50	60.20	$56.35	13.7%	4	0.94	--
$300.00	Jul 10	43.80	50.40	$47.10	14.0%	2	0.92	12
$300.00	Jul 17	46.10	52.90	$49.50	13.7%	2	0.85	17
$280.00	Aug 21	79.10	85.10	$82.10	7.3%	1	0.79	8
$290.00	Jul 31	64.60	70.60	$67.60	8.9%	1	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 10	42.70	49.80	$46.25	15.4%	1	0.92	40
$400.00	Jul 17	55.00	60.50	$57.75	9.5%	3	0.87	217
$382.50	Jul 10	35.60	42.90	$39.25	18.6%	1	0.85	--
$380.00	Jul 10	33.50	40.60	$37.05	19.2%	7	0.84	44
$375.00	Jul 10	29.30	36.20	$32.75	21.1%	1	0.82	81

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 2.8K, top 200)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	11.80	18.40	$15.10	43.7%	200	0.31	72
$380.00	Jul 10	1.25	3.80	$2.53	100.8%	87	0.16	250
$360.00	Jul 10	4.10	6.10	$5.10	39.2%	61	0.31	544
$400.00	Aug 21	23.00	27.50	$25.25	17.8%	43	0.38	--
$375.00	Jul 10	0.95	4.90	$2.93	134.8%	39	0.18	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 24	4.50	5.90	$5.20	26.9%	140	0.15	253
$310.00	Jul 17	5.10	6.60	$5.85	25.6%	80	0.20	504
$330.00	Jul 10	3.20	6.10	$4.65	62.4%	76	0.27	573
$300.00	Jul 10	0.45	1.35	$0.90	100.0%	67	0.06	290
$300.00	Jul 17	3.80	4.60	$4.20	19.0%	63	0.15	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 17.0%, max 70.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Jul 10	Jul 24	110.3%	77.4%	42.5%	26	94
$382.50	Jul 10	Jul 17	106.0%	78.1%	35.8%	62	41
$377.50	Jul 10	Jul 17	100.5%	77.8%	29.2%	12	--
$400.00	Jul 10	Aug 21	114.2%	92.2%	23.8%	73	272
$345.00	Jul 10	Jul 17	102.2%	82.7%	23.6%	13	111

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 10	Aug 21	157.4%	92.2%	70.6%	5	147
$382.50	Jul 10	Jul 17	106.0%	78.1%	35.8%	2	--
$285.00	Jul 10	Aug 14	121.0%	93.1%	30.0%	13	--
$380.00	Jul 10	Jul 17	102.9%	80.7%	27.5%	14	319
$375.00	Jul 10	Jul 24	98.5%	79.6%	23.7%	2	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 24.00, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$405.00	$410.00	Jul 17	$0.20	$4.80	$0.20	24.00	$405.20
$380.00	$382.50	Jul 10	$0.11	$2.39	$0.11	21.73	$380.11
$377.50	$380.00	Jul 10	$0.17	$2.33	$0.17	13.71	$377.67
$400.00	$405.00	Jul 31	$0.40	$4.60	$0.40	11.50	$400.40
$375.00	$377.50	Jul 10	$0.23	$2.27	$0.23	9.87	$375.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$290.00	Jul 10	$0.32	$4.68	$0.32	14.63	$294.68
$295.00	$290.00	Jul 17	$0.40	$4.60	$0.40	11.50	$294.60
$290.00	$280.00	Jul 17	$0.95	$9.05	$0.95	9.53	$289.05
$290.00	$285.00	Jul 24	$0.55	$4.45	$0.55	8.09	$289.45
$310.00	$305.00	Jul 24	$0.60	$4.40	$0.60	7.33	$309.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 14.00, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Jul 10	$9.25	$9.25	$0.75	12.33	$299.25
$300.00	$330.00	Jul 10	$24.95	$24.95	$5.05	4.94	$324.95
$300.00	$330.00	Jul 17	$22.70	$22.70	$7.30	3.11	$322.70
$290.00	$300.00	Jul 31	$7.40	$7.40	$2.60	2.85	$297.40
$330.00	$335.00	Jul 31	$3.55	$3.55	$1.45	2.45	$333.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$382.50	Jul 10	$7.00	$7.00	$0.50	14.00	$383.00
$375.00	$370.00	Jul 10	$4.50	$4.50	$0.50	9.00	$370.50
$382.50	$380.00	Jul 10	$2.20	$2.20	$0.30	7.33	$380.30
$380.00	$375.00	Jul 10	$4.30	$4.30	$0.70	6.14	$375.70
$400.00	$390.00	Jul 17	$8.40	$8.40	$1.60	5.25	$391.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $5.33, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 10	Jul 17	$1.50	114.2%	77.5%
$405.00	Jul 10	Jul 17	$1.55	120.2%	81.8%
$410.00	Jul 10	Jul 17	$1.95	110.3%	84.3%
$300.00	Jul 10	Jul 17	$2.40	104.9%	87.1%
$382.50	Jul 10	Jul 17	$2.93	106.0%	78.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 10	Jul 17	$0.37	157.4%	89.5%
$290.00	Jul 10	Jul 17	$2.12	111.8%	87.6%
$295.00	Jul 10	Jul 17	$2.20	113.3%	84.7%
$305.00	Jul 10	Jul 17	$2.82	101.4%	78.6%
$390.00	Jul 10	Jul 17	$3.10	94.7%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 6.77% of stock, avg 14.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$350.00	Jul 10	$8.80	$14.55	$23.35	$326.65	$373.35	6.77%
$347.50	Jul 10	$11.30	$13.50	$24.80	$322.70	$372.30	7.19%
$355.00	Jul 10	$7.10	$17.75	$24.85	$330.15	$379.85	7.20%
$345.00	Jul 10	$12.70	$12.55	$25.25	$319.75	$370.25	7.32%
$357.50	Jul 10	$6.15	$19.30	$25.45	$332.05	$382.95	7.38%
$340.00	Jul 10	$15.55	$10.05	$25.60	$314.40	$365.60	7.42%
$360.00	Jul 10	$5.10	$21.10	$26.20	$333.80	$386.20	7.59%
$337.50	Jul 10	$17.10	$9.20	$26.30	$311.20	$363.80	7.62%
$335.00	Jul 10	$18.65	$7.85	$26.50	$308.50	$361.50	7.68%
$330.00	Jul 10	$22.15	$4.65	$26.80	$303.20	$356.80	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.13% of stock, avg 12.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$357.50	$330.00	Jul 10	$6.15	$4.65	$10.80	$319.20	$368.30
$355.00	$330.00	Jul 10	$7.10	$4.65	$11.75	$318.25	$366.75
$352.50	$330.00	Jul 10	$8.00	$4.65	$12.65	$317.35	$365.15
$350.00	$330.00	Jul 10	$8.80	$4.65	$13.45	$316.55	$363.45
$357.50	$335.00	Jul 10	$6.15	$7.85	$14.00	$321.00	$371.50
$355.00	$335.00	Jul 10	$7.10	$7.85	$14.95	$320.05	$369.95
$357.50	$337.50	Jul 10	$6.15	$9.20	$15.35	$322.15	$372.85
$352.50	$335.00	Jul 10	$8.00	$7.85	$15.85	$319.15	$368.35
$347.50	$330.00	Jul 10	$11.30	$4.65	$15.95	$314.05	$363.45
$357.50	$340.00	Jul 10	$6.15	$10.05	$16.20	$323.80	$373.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 32.33, avg credit $4.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	330/335	Jul 31	$4.85	$0.15	32.33	$310.15	$334.85
315/320	365/370	Jul 31	$4.85	$0.15	32.33	$315.15	$369.85
310/315	330/335	Jul 17	$4.80	$0.20	24.00	$310.20	$334.80
315/320	325/330	Jul 31	$4.80	$0.20	24.00	$315.20	$329.80
320/325	330/335	Jul 31	$4.80	$0.20	24.00	$320.20	$334.80
280/290	310/320	Aug 21	$9.55	$0.45	21.22	$280.45	$319.55
330/335	338/340	Jul 10	$4.75	$0.25	19.00	$330.25	$342.25
320/325	340/345	Jul 17	$4.75	$0.25	19.00	$320.25	$344.75
325/330	335/340	Jul 24	$4.75	$0.25	19.00	$325.25	$339.75
285/290	330/335	Jul 31	$4.75	$0.25	19.00	$285.25	$334.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$337.50	$340.00	$342.50	Jul 10	$0.05	$2.45	49.00
$375.00	$377.50	$380.00	Jul 10	$0.06	$2.44	40.67
$377.50	$380.00	$382.50	Jul 10	$0.06	$2.44	40.67
$400.00	$405.00	$410.00	Jul 24	$0.15	$4.85	32.33
$360.00	$365.00	$370.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 24	$0.10	$4.90	49.00
$325.00	$330.00	$335.00	Jul 24	$0.15	$4.85	32.33
$335.00	$340.00	$345.00	Jul 24	$0.15	$4.85	32.33
$280.00	$285.00	$290.00	Jul 31	$0.15	$4.85	32.33
$345.00	$347.50	$350.00	Jul 10	$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. 49 found (best net $-4.10, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$330.00	1:2	Jul 17	-$4.10	$25.90
$355.00	$390.00	1:2	Aug 14	-$11.45	$23.55
$360.00	$390.00	1:2	Aug 21	-$17.75	$12.25
$380.00	$400.00	1:2	Aug 7	-$12.00	$8.00
$405.00	$410.00	1:2	Jul 10	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$285.00	1:2	Aug 14	-$7.90	$12.10
$290.00	$280.00	1:2	Jul 17	-$0.75	$9.25
$295.00	$290.00	1:2	Jul 10	-$0.21	$4.79
$290.00	$285.00	1:2	Jul 10	-$0.53	$4.47
$300.00	$295.00	1:2	Jul 10	-$0.80	$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 11.82%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Aug 21	$40.80	0.55	1.4%	11.82%	13.26%	10	--
$360.00	Aug 21	$35.00	0.51	4.3%	10.14%	14.47%	8	2.3K
$355.00	Aug 14	$34.50	0.53	2.9%	10.00%	12.88%	1	--
$350.00	Jul 31	$29.70	0.53	1.4%	8.61%	10.04%	14	31
$360.00	Aug 7	$29.10	0.49	4.3%	8.43%	12.76%	1	14
$365.00	Aug 7	$26.70	0.47	5.8%	7.74%	13.52%	1	--
$370.00	Aug 7	$24.80	0.46	7.2%	7.19%	14.41%	1	9
$390.00	Aug 21	$24.70	0.41	13.0%	7.16%	20.18%	4	824
$400.00	Aug 21	$23.00	0.38	15.9%	6.67%	22.59%	43	--
$365.00	Jul 31	$22.90	0.46	5.8%	6.64%	12.42%	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 2,320

Total Puts 2,004

Put/Call Ratio 0.86

Net Difference 316

Prior's Put/Call Breakdown

Total Calls 4,207

Total Puts 3,327

Put/Call Ratio 0.79

Net Difference 880

Prior 7-Day Put/Call Summary

Total Calls 36,449

Total Puts 29,416

Average Put/Call Ratio 0.83

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