CLS - Options Database

CLS

CELESTICA INC

$360.74 +4.54%

$357.06 (-1.02%)🌙

as of 07/08 06:19 PM

(7/7 18:18) ◀

Wednesday, July 8, 2026 (6:19pm)

▶ (7/9 18:18)

◀ 7/8 18:19 ▶

Option Volume

Detail

ℹ

Current (07/08) 5,259

Calls: 2,741 (52%)

Puts: 2,518 (48%)

Prior (07/07) 4,324

Calls: 2,320 (54%)

Puts: 2,004 (46%)

Current vs Prior +21.62%

Calls: +18.15% (Calls)

Puts: +25.65% (Puts)

Prior 7-Day Total 62,134

Calls: 34,337 (55%)

Puts: 27,797 (45%)

Prior 7-Day Average 8,876

Calls: 4,905 (55%)

Puts: 3,971 (45%)

Current vs Prior 7-Day Avg -40.75%

Calls: -44.12%

Puts: -36.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $8.05M

Calls: $5.58M (69%)

Puts: $2.47M (31%)

Prior (07/07) $9.37M

Calls: $6.06M (65%)

Puts: $3.31M (35%)

Current vs Prior -14.09%

Calls: -7.96%

Puts: -25.33%

Prior 7-Day Total $110.78M

Calls: $71.90M (65%)

Puts: $38.87M (35%)

Prior 7-Day Average $15.83M

Calls: $10.27M (65%)

Puts: $5.55M (35%)

Current vs Prior 7-Day Avg -49.13%

Calls: -45.66%

Puts: -55.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.92

Prior (07/07) 0.86

Current vs Prior +6.35%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +9.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 49,402

Calls: 27,707 (56%)

Puts: 21,695 (44%)

Prior (07/07) 47,933

Calls: 27,126 (57%)

Puts: 20,807 (43%)

Current vs Prior +3.06%

Prior 7-Day Total 365,134

Calls: 206,061 (56%)

Puts: 159,073 (44%)

Prior 7-Day Average 52,162

Calls: 29,437 (56%)

Puts: 22,724 (44%)

Current vs Prior 7-Day Avg -5.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.75% | 10.55%10.55% | 26.70%

Prior 7.59% | 11.46%11.46% | 27.08%

Current vs Prior -24.24% | -7.97%-7.97% | -1.43%

Prior 7-Day Avg 6.81% | 11.51%13.36% | 27.95%

Current vs 7-Day Avg -15.48% | -8.38%-21.06% | -4.51%

Prior 7-Day Eod 7.59% | 11.46%-- | --

Current vs 7-Day Eod -24.24% | -7.97%-- | --

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 15.55% | 11.15%

Calls: 17.40% | 13.56%

Puts: 13.69% | 8.74%

Current vs 7-Day Avg -12.84% | -11.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.58M).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

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 26 of results (avg 8.2%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	50.10	52.50	$51.30	4.7%	7	0.60	77
$340.00	Aug 21	55.20	58.20	$56.70	5.3%	6	0.64	30
$360.00	Aug 21	45.30	48.00	$46.65	5.8%	11	0.57	2.3K
$370.00	Aug 21	40.90	43.70	$42.30	6.6%	1	0.54	57
$290.00	Jul 10	68.30	73.10	$70.70	6.8%	5	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	86.60	93.40	$90.00	7.6%	1	0.66	--
$400.00	Aug 21	65.50	70.80	$68.15	7.8%	2	0.56	20
$395.00	Jul 24	43.70	47.40	$45.55	8.1%	1	0.67	--
$410.00	Aug 21	71.80	78.00	$74.90	8.3%	1	0.60	11
$380.00	Aug 21	52.70	58.00	$55.35	9.6%	2	0.50	--

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. 86 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 10	62.20	68.50	$65.35	9.6%	1	0.98	--
$300.00	Jul 10	57.20	63.70	$60.45	10.8%	8	0.97	13
$302.50	Jul 10	54.80	61.20	$58.00	11.0%	1	0.97	--
$290.00	Jul 10	68.30	73.10	$70.70	6.8%	5	0.97	--
$297.50	Jul 10	59.70	66.00	$62.85	10.0%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	38.00	43.90	$40.95	14.4%	3	0.95	66
$390.00	Jul 10	28.40	34.50	$31.45	19.4%	1	0.89	--
$407.50	Jul 10	45.10	51.00	$48.05	12.3%	1	0.88	1
$420.00	Jul 17	59.30	65.40	$62.35	9.8%	5	0.88	80
$407.50	Jul 17	47.30	54.50	$50.90	14.1%	1	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 3.6K, top 233)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	0.80	3.00	$1.90	115.8%	233	0.09	440
$370.00	Jul 17	12.80	15.00	$13.90	15.8%	175	0.44	568
$390.00	Jul 17	6.80	8.30	$7.55	19.9%	124	0.29	518
$400.00	Jul 17	4.60	6.90	$5.75	40.0%	99	0.23	740
$370.00	Jul 10	4.70	7.50	$6.10	45.9%	73	0.38	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	2.00	3.10	$2.55	43.1%	145	0.10	1.4K
$310.00	Jul 17	3.00	4.20	$3.60	33.3%	130	0.13	543
$320.00	Jul 17	4.40	5.70	$5.05	25.7%	104	0.18	499
$330.00	Jul 10	1.35	2.35	$1.85	54.1%	74	0.12	563
$310.00	Jul 24	5.60	8.50	$7.05	41.1%	74	0.18	182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 29.4%, max 96.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 10	Aug 21	172.7%	87.8%	96.7%	7	298
$407.50	Jul 10	Jul 17	137.2%	77.5%	77.0%	5	23
$290.00	Jul 10	Jul 31	169.1%	101.6%	66.4%	8	1
$420.00	Jul 10	Aug 21	135.7%	90.2%	50.5%	5	93
$402.50	Jul 10	Jul 17	121.7%	84.5%	44.1%	40	33

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Jul 10	Jul 17	196.5%	101.2%	94.2%	9	85
$290.00	Jul 10	Aug 21	169.1%	95.4%	77.3%	13	286
$407.50	Jul 10	Jul 17	137.2%	77.5%	77.0%	2	1
$305.00	Jul 10	Aug 14	149.1%	91.9%	62.3%	13	79
$292.50	Jul 10	Jul 17	142.3%	91.5%	55.5%	11	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 49.00, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 10	$0.37	$4.63	$0.37	12.51	$420.37
$367.50	$370.00	Jul 10	$0.20	$2.30	$0.20	11.50	$367.70
$402.50	$405.00	Jul 17	$0.20	$2.30	$0.20	11.50	$402.70
$392.50	$395.00	Jul 10	$0.23	$2.27	$0.23	9.87	$392.73
$370.00	$372.50	Jul 17	$0.30	$2.20	$0.30	7.33	$370.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 24	$0.10	$4.90	$0.10	49.00	$314.90
$337.50	$335.00	Jul 10	$0.13	$2.37	$0.13	18.23	$337.37
$320.00	$317.50	Jul 10	$0.17	$2.33	$0.17	13.71	$319.83
$317.50	$315.00	Jul 10	$0.18	$2.32	$0.18	12.89	$317.32
$340.00	$335.00	Jul 24	$0.45	$4.55	$0.45	10.11	$339.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$297.50	$300.00	Jul 10	$2.40	$2.40	$0.10	24.00	$299.90
$325.00	$330.00	Jul 10	$4.70	$4.70	$0.30	15.67	$329.70
$302.50	$325.00	Jul 10	$21.05	$21.05	$1.45	14.52	$323.55
$337.50	$340.00	Jul 10	$2.25	$2.25	$0.25	9.00	$339.75
$305.00	$310.00	Jul 17	$4.50	$4.50	$0.50	9.00	$309.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$390.00	Jul 10	$9.50	$9.50	$0.50	19.00	$390.50
$407.50	$400.00	Jul 10	$7.10	$7.10	$0.40	17.75	$400.40
$420.00	$410.00	Jul 17	$9.35	$9.35	$0.65	14.38	$410.65
$390.00	$382.50	Jul 10	$7.00	$7.00	$0.50	14.00	$383.00
$410.00	$407.50	Jul 17	$2.10	$2.10	$0.40	5.25	$407.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $6.81, cheapest $0.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 10	Jul 17	$1.48	135.7%	79.2%
$407.50	Jul 10	Jul 17	$1.70	137.2%	77.5%
$425.00	Jul 10	Jul 17	$1.82	131.4%	83.2%
$415.00	Jul 17	Jul 24	$3.70	83.3%	80.2%
$402.50	Jul 10	Jul 17	$3.90	121.7%	84.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 10	Jul 17	$0.86	169.1%	93.8%
$297.50	Jul 10	Jul 17	$0.95	196.5%	101.2%
$292.50	Jul 10	Jul 17	$1.23	142.3%	91.5%
$305.00	Jul 10	Jul 17	$1.65	149.1%	88.9%
$300.00	Jul 10	Jul 17	$2.15	137.8%	95.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 5.31% of stock, avg 14.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Jul 10	$7.60	$11.55	$19.15	$345.85	$384.15	5.31%
$362.50	Jul 10	$9.15	$10.05	$19.20	$343.30	$381.70	5.32%
$355.00	Jul 10	$12.75	$6.95	$19.70	$335.30	$374.70	5.46%
$360.00	Jul 10	$10.70	$9.30	$20.00	$340.00	$380.00	5.54%
$372.50	Jul 10	$4.70	$15.95	$20.65	$351.85	$393.15	5.72%
$350.00	Jul 10	$15.90	$5.25	$21.15	$328.85	$371.15	5.86%
$370.00	Jul 10	$6.10	$15.45	$21.55	$348.45	$391.55	5.97%
$347.50	Jul 10	$17.20	$4.55	$21.75	$325.75	$369.25	6.03%
$345.00	Jul 10	$19.35	$3.85	$23.20	$321.80	$368.20	6.43%
$375.00	Jul 10	$4.65	$18.70	$23.35	$351.65	$398.35	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.37% of stock, avg 11.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$345.00	Jul 10	$4.70	$3.85	$8.55	$336.45	$381.05
$372.50	$347.50	Jul 10	$4.70	$4.55	$9.25	$338.25	$381.75
$370.00	$345.00	Jul 10	$6.10	$3.85	$9.95	$335.05	$379.95
$372.50	$350.00	Jul 10	$4.70	$5.25	$9.95	$340.05	$382.45
$367.50	$345.00	Jul 10	$6.30	$3.85	$10.15	$334.85	$377.65
$370.00	$347.50	Jul 10	$6.10	$4.55	$10.65	$336.85	$380.65
$367.50	$347.50	Jul 10	$6.30	$4.55	$10.85	$336.65	$378.35
$370.00	$350.00	Jul 10	$6.10	$5.25	$11.35	$338.65	$381.35
$365.00	$345.00	Jul 10	$7.60	$3.85	$11.45	$333.55	$376.45
$367.50	$350.00	Jul 10	$6.30	$5.25	$11.55	$338.45	$379.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 49.00, avg credit $5.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	350/355	Jul 31	$4.90	$0.10	49.00	$315.10	$354.90
325/330	355/360	Jul 31	$4.90	$0.10	49.00	$325.10	$359.90
315/318	325/330	Jul 10	$4.88	$0.12	40.67	$312.62	$329.88
318/320	325/330	Jul 10	$4.87	$0.13	37.46	$315.13	$329.87
295/298	340/345	Jul 10	$4.85	$0.15	32.33	$292.65	$344.85
300/310	340/350	Aug 21	$9.55	$0.45	21.22	$300.45	$349.55
300/305	380/385	Jul 31	$4.75	$0.25	19.00	$300.25	$384.75
305/310	355/360	Jul 31	$4.75	$0.25	19.00	$305.25	$359.75
350/360	370/380	Aug 21	$9.45	$0.55	17.18	$350.55	$379.45
300/305	350/355	Jul 31	$4.70	$0.30	15.67	$300.30	$354.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$390.00	$400.00	Aug 21	$0.20	$9.80	49.00
$350.00	$360.00	$370.00	Aug 21	$0.30	$9.70	32.33
$360.00	$370.00	$380.00	Aug 21	$0.35	$9.65	27.57
$295.00	$297.50	$300.00	Jul 10	$0.10	$2.40	24.00
$417.50	$420.00	$422.50	Jul 17	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$370.00	$390.00	Aug 7	$0.45	$19.55	43.44
$360.00	$380.00	$400.00	Aug 21	$1.10	$18.90	17.18
$365.00	$370.00	$375.00	Jul 24	$0.35	$4.65	13.29
$350.00	$355.00	$360.00	Jul 17	$0.45	$4.55	10.11
$330.00	$332.50	$335.00	Jul 10	$0.24	$2.26	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-10.15, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$430.00	1:2	Jul 24	-$2.70	$12.30
$400.00	$415.00	1:2	Jul 24	-$4.30	$10.70
$410.00	$420.00	1:2	Jul 10	-$1.90	$8.10
$302.50	$325.00	1:2	Jul 10	-$15.90	$6.60
$420.00	$425.00	1:2	Jul 10	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$335.00	1:2	Aug 14	-$10.15	$24.85
$375.00	$350.00	1:2	Jul 31	-$15.60	$9.40
$335.00	$315.00	1:2	Aug 14	-$11.85	$8.15
$330.00	$310.00	1:2	Aug 21	-$14.00	$6.00
$297.50	$292.50	1:2	Jul 17	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.34%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 21	$40.90	0.54	2.6%	11.34%	13.90%	1	57
$380.00	Aug 21	$36.40	0.50	5.3%	10.09%	15.43%	2	197
$390.00	Aug 21	$33.00	0.47	8.1%	9.15%	17.26%	1	--
$380.00	Aug 14	$30.10	0.48	5.3%	8.34%	13.68%	1	--
$365.00	Jul 31	$29.90	0.53	1.2%	8.29%	9.47%	1	--
$400.00	Aug 21	$29.50	0.44	10.9%	8.18%	19.06%	14	229
$380.00	Aug 7	$28.60	0.48	5.3%	7.93%	13.27%	2	12
$385.00	Aug 7	$27.30	0.46	6.7%	7.57%	14.29%	1	5
$370.00	Jul 31	$27.20	0.51	2.6%	7.54%	10.11%	3	11
$380.00	Jul 31	$26.10	0.47	5.3%	7.24%	12.57%	6	217

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 2,741

Total Puts 2,518

Put/Call Ratio 0.92

Net Difference 223

Prior's Put/Call Breakdown

Total Calls 2,320

Total Puts 2,004

Put/Call Ratio 0.86

Net Difference 316

Prior 7-Day Put/Call Summary

Total Calls 34,337

Total Puts 27,797

Average Put/Call Ratio 0.84

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