CLS - Options Database

CLS

CELESTICA INC

$359.85 +1.43%

$355.00 (-1.35%)🌙

as of 07/10 06:18 PM

(7/9 18:18) ◀

Friday, July 10, 2026 (6:18pm)

▶ (7/13 18:18)

◀ 7/10 18:18 ▶

Option Volume

Detail

ℹ

Current (07/10) 5,946

Calls: 2,436 (41%)

Puts: 3,510 (59%)

Prior (07/09) 5,882

Calls: 2,539 (43%)

Puts: 3,343 (57%)

Current vs Prior +1.09%

Calls: -4.06% (Calls)

Puts: +5.00% (Puts)

Prior 7-Day Total 52,198

Calls: 28,311 (54%)

Puts: 23,887 (46%)

Prior 7-Day Average 7,456

Calls: 4,044 (54%)

Puts: 3,412 (46%)

Current vs Prior 7-Day Avg -20.26%

Calls: -39.77%

Puts: +2.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $7.25M

Calls: $3.82M (53%)

Puts: $3.44M (47%)

Prior (07/09) $7.77M

Calls: $4.53M (58%)

Puts: $3.24M (42%)

Current vs Prior -6.66%

Calls: -15.79%

Puts: +6.14%

Prior 7-Day Total $92.53M

Calls: $60.68M (66%)

Puts: $31.85M (34%)

Prior 7-Day Average $13.22M

Calls: $8.67M (66%)

Puts: $4.55M (34%)

Current vs Prior 7-Day Avg -45.12%

Calls: -55.94%

Puts: -24.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.44

Prior (07/09) 1.32

Current vs Prior +9.43%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +57.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 38,458

Calls: 16,780 (44%)

Puts: 21,678 (56%)

Prior (07/09) 50,133

Calls: 25,942 (52%)

Puts: 24,191 (48%)

Current vs Prior -23.29%

Prior 7-Day Total 360,154

Calls: 199,759 (55%)

Puts: 160,395 (45%)

Prior 7-Day Average 51,450

Calls: 28,537 (55%)

Puts: 22,913 (45%)

Current vs Prior 7-Day Avg -25.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.24% | 8.06%8.06% | 25.15%

Prior 4.06% | 9.50%9.50% | 25.76%

Current vs Prior +98.55% | +28.29%-15.16% | -2.38%

Prior 7-Day Avg 6.22% | 11.06%11.96% | 27.28%

Current vs 7-Day Avg +29.61% | +10.14%-32.60% | -7.80%

Prior 7-Day Eod 4.06% | 9.50%-- | --

Current vs 7-Day Eod +98.55% | +28.29%-- | --

Sentiment BEARISHBULLISH

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 13.55% | 9.83%

Calls: 14.53% | 12.23%

Puts: 12.58% | 7.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. Declining open interest (down 23%) indicates positions being closed.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 20 of results (avg 8.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 7	34.90	37.10	$36.00	6.1%	9	0.55	19
$400.00	Aug 21	26.70	28.40	$27.55	6.2%	16	0.42	239
$300.00	Aug 21	76.40	81.40	$78.90	6.3%	5	0.78	--
$297.50	Jul 17	62.70	67.00	$64.85	6.6%	2	0.94	1
$360.00	Jul 31	31.60	33.90	$32.75	7.0%	8	0.55	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	35.20	36.90	$36.05	4.7%	5	0.40	69
$320.00	Aug 21	22.10	23.80	$22.95	7.4%	7	0.29	107
$380.00	Jul 24	31.10	33.70	$32.40	8.0%	14	0.61	29
$310.00	Aug 21	18.60	20.20	$19.40	8.2%	14	0.26	139
$410.00	Jul 17	48.40	52.70	$50.55	8.5%	3	0.91	--

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. 78 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Jul 10	44.60	51.50	$48.05	14.4%	1	0.99	--
$300.00	Jul 10	57.10	64.00	$60.55	11.4%	5	0.99	10
$290.00	Jul 10	67.10	74.00	$70.55	9.8%	43	0.98	45
$290.00	Jul 17	67.70	74.20	$70.95	9.2%	45	0.97	35
$350.00	Jul 10	7.20	12.80	$10.00	56.0%	18	0.97	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	3.00	8.50	$5.75	95.7%	34	1.00	73
$370.00	Jul 10	7.20	12.90	$10.05	56.7%	12	1.00	37
$400.00	Jul 10	36.10	43.20	$39.65	17.9%	1	0.95	59
$367.50	Jul 10	3.90	10.40	$7.15	90.9%	10	0.93	--
$410.00	Jul 17	48.40	52.70	$50.55	8.5%	3	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 4.9K, top 653)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.10	2.95	$2.53	33.6%	232	0.15	905
$360.00	Jul 10	0.50	2.55	$1.53	134.0%	169	0.55	401
$370.00	Jul 10	0.00	0.15	$0.08	187.5%	154	0.04	427
$360.00	Jul 17	13.20	16.00	$14.60	19.2%	97	0.53	2.0K
$380.00	Jul 17	5.70	6.80	$6.25	17.6%	88	0.31	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Jul 17	9.90	10.80	$10.35	8.7%	653	0.39	--
$300.00	Jul 17	0.70	1.05	$0.88	39.8%	129	0.05	1.4K
$365.00	Jul 24	20.50	24.00	$22.25	15.7%	103	0.51	22
$300.00	Jul 31	8.10	9.10	$8.60	11.6%	93	0.18	234
$300.00	Jul 24	2.60	3.80	$3.20	37.5%	92	0.11	555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 786.7%, max 1830.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Jul 10	Jul 24	1347.7%	72.3%	1763.8%	3	--
$420.00	Jul 10	Aug 21	1573.1%	87.0%	1708.8%	11	100
$320.00	Jul 10	Jul 17	1362.3%	76.8%	1673.1%	2	--
$310.00	Jul 10	Jul 31	1619.2%	95.0%	1604.9%	7	3
$430.00	Jul 10	Aug 21	1385.9%	86.5%	1502.1%	5	247

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 10	Aug 7	1747.9%	90.5%	1830.6%	6	64
$310.00	Jul 10	Aug 21	1619.2%	87.9%	1742.8%	27	225
$395.00	Jul 10	Jul 17	1103.6%	66.0%	1571.6%	2	--
$315.00	Jul 10	Aug 14	1490.8%	90.4%	1549.0%	29	125
$320.00	Jul 10	Aug 21	1362.3%	87.2%	1461.4%	25	306

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 49.00, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 10	$0.15	$4.85	$0.15	32.33	$385.15
$420.00	$430.00	Jul 17	$0.45	$9.55	$0.45	21.22	$420.45
$405.00	$410.00	Jul 31	$0.30	$4.70	$0.30	15.67	$405.30
$382.50	$385.00	Jul 17	$0.20	$2.30	$0.20	11.50	$382.70
$402.50	$405.00	Jul 17	$0.20	$2.30	$0.20	11.50	$402.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Jul 17	$0.10	$4.90	$0.10	49.00	$309.90
$295.00	$290.00	Jul 24	$0.17	$4.83	$0.17	28.41	$294.83
$357.50	$355.00	Jul 10	$0.15	$2.35	$0.15	15.67	$357.35
$322.50	$320.00	Jul 17	$0.17	$2.33	$0.17	13.71	$322.33
$320.00	$315.00	Jul 17	$0.35	$4.65	$0.35	13.29	$319.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 49.00, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$297.50	$310.00	Jul 17	$12.25	$12.25	$0.25	49.00	$309.75
$325.00	$330.00	Jul 17	$4.85	$4.85	$0.15	32.33	$329.85
$322.50	$325.00	Jul 17	$2.25	$2.25	$0.25	9.00	$324.75
$335.00	$340.00	Jul 17	$4.50	$4.50	$0.50	9.00	$339.50
$310.00	$320.00	Jul 17	$8.90	$8.90	$1.10	8.09	$318.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$390.00	Jul 17	$4.80	$4.80	$0.20	24.00	$390.20
$395.00	$390.00	Jul 10	$4.70	$4.70	$0.30	15.67	$390.30
$390.00	$385.00	Jul 10	$4.40	$4.40	$0.60	7.33	$385.60
$400.00	$395.00	Jul 17	$4.30	$4.30	$0.70	6.14	$395.70
$410.00	$400.00	Jul 24	$8.45	$8.45	$1.55	5.45	$401.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $5.73, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 10	Jul 17	$0.40	1400.0%	89.3%
$397.50	Jul 10	Jul 17	$0.40	1154.2%	66.2%
$395.00	Jul 10	Jul 17	$0.73	1103.6%	66.0%
$405.00	Jul 10	Jul 17	$1.00	1064.4%	69.3%
$410.00	Jul 10	Jul 17	$1.57	650.2%	70.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 10	Jul 17	$0.15	1362.3%	76.8%
$300.00	Jul 10	Jul 17	$0.75	1093.1%	83.7%
$327.50	Jul 10	Jul 17	$1.18	1168.6%	75.0%
$312.50	Jul 10	Jul 17	$1.30	778.4%	75.8%
$295.00	Jul 17	Jul 24	$1.49	91.9%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 0.75% of stock, avg 10.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Jul 10	$1.53	$1.18	$2.71	$357.29	$362.71	0.75%
$357.50	Jul 10	$3.28	$0.33	$3.61	$353.89	$361.11	1.00%
$362.50	Jul 10	$0.60	$3.05	$3.65	$358.85	$366.15	1.01%
$355.00	Jul 10	$5.18	$0.18	$5.36	$349.64	$360.36	1.49%
$365.00	Jul 10	$0.20	$5.75	$5.95	$359.05	$370.95	1.65%
$367.50	Jul 10	$0.38	$7.15	$7.53	$359.97	$375.03	2.09%
$352.50	Jul 10	$8.40	$0.28	$8.68	$343.82	$361.18	2.41%
$350.00	Jul 10	$10.00	$0.08	$10.08	$339.92	$360.08	2.80%
$370.00	Jul 10	$0.08	$10.05	$10.13	$359.87	$380.13	2.82%
$372.50	Jul 10	$2.15	$11.40	$13.55	$358.95	$386.05	3.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.26% of stock, avg 10.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$362.50	$357.50	Jul 10	$0.60	$0.33	$0.93	$356.57	$363.43
$362.50	$360.00	Jul 10	$0.60	$1.18	$1.78	$358.22	$364.28
$362.50	$347.50	Jul 10	$0.60	$1.60	$2.20	$345.30	$364.70
$372.50	$357.50	Jul 10	$2.15	$0.33	$2.48	$355.02	$374.98
$375.00	$357.50	Jul 10	$2.15	$0.33	$2.48	$355.02	$377.48
$380.00	$357.50	Jul 10	$2.15	$0.33	$2.48	$355.02	$382.48
$382.50	$357.50	Jul 10	$2.15	$0.33	$2.48	$355.02	$384.98
$362.50	$337.50	Jul 10	$0.60	$2.10	$2.70	$334.80	$365.20
$362.50	$327.50	Jul 10	$0.60	$2.15	$2.75	$324.75	$365.25
$372.50	$360.00	Jul 10	$2.15	$1.18	$3.33	$356.67	$375.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 40.67, avg credit $5.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/295	335/340	Jul 17	$4.88	$0.12	40.67	$290.12	$339.88
340/350	360/370	Jul 31	$9.75	$0.25	39.00	$340.25	$369.75
300/305	335/340	Jul 17	$4.87	$0.13	37.46	$300.13	$339.87
315/320	335/340	Jul 17	$4.85	$0.15	32.33	$315.15	$339.85
325/328	335/340	Jul 17	$4.85	$0.15	32.33	$322.65	$339.85
305/310	355/360	Jul 24	$4.80	$0.20	24.00	$305.20	$359.80
305/310	370/375	Jul 31	$4.70	$0.30	15.67	$305.30	$374.70
320/322	335/340	Jul 17	$4.67	$0.33	14.15	$317.83	$339.67
325/330	370/375	Jul 31	$4.65	$0.35	13.29	$325.35	$374.65
290/295	310/320	Jul 17	$9.28	$0.72	12.89	$285.72	$319.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 7	$0.05	$9.95	199.00
$375.00	$380.00	$385.00	Jul 31	$0.20	$4.80	24.00
$350.00	$355.00	$360.00	Jul 24	$0.25	$4.75	19.00
$400.00	$402.50	$405.00	Jul 17	$0.13	$2.37	18.23
$350.00	$360.00	$370.00	Jul 31	$0.55	$9.45	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.10	$9.90	99.00
$320.00	$325.00	$330.00	Jul 24	$0.10	$4.90	49.00
$295.00	$300.00	$305.00	Aug 7	$0.10	$4.90	49.00
$290.00	$300.00	$310.00	Aug 21	$0.25	$9.75	39.00
$325.00	$330.00	$335.00	Jul 24	$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. 75 found (best net $-8.60, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$360.00	1:2	Aug 21	-$8.60	$51.40
$325.00	$360.00	1:2	Aug 7	-$16.15	$18.85
$400.00	$420.00	1:2	Aug 14	-$11.65	$8.35
$410.00	$420.00	1:2	Jul 10	-$4.27	$5.73
$415.00	$422.50	1:2	Jul 24	-$1.91	$5.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$330.00	1:2	Aug 14	-$9.30	$20.70
$350.00	$320.00	1:2	Aug 21	-$9.85	$20.15
$295.00	$290.00	1:2	Jul 17	-$0.22	$4.78
$305.00	$300.00	1:2	Jul 17	-$0.51	$4.49
$300.00	$295.00	1:2	Jul 17	-$1.08	$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 11.48%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Aug 21	$41.30	0.56	0.0%	11.48%	11.52%	1	--
$360.00	Aug 7	$34.90	0.55	0.0%	9.70%	9.74%	9	19
$380.00	Aug 21	$32.50	0.49	5.6%	9.03%	14.63%	5	--
$360.00	Jul 31	$31.60	0.55	0.0%	8.78%	8.82%	8	39
$370.00	Aug 7	$29.80	0.51	2.8%	8.28%	11.10%	1	--
$380.00	Aug 14	$27.30	0.48	5.6%	7.59%	13.19%	2	10
$400.00	Aug 21	$26.70	0.42	11.2%	7.42%	18.58%	16	239
$370.00	Jul 31	$25.70	0.50	2.8%	7.14%	9.96%	4	14
$380.00	Aug 7	$25.00	0.47	5.6%	6.95%	12.55%	1	14
$375.00	Jul 31	$22.20	0.47	4.2%	6.17%	10.38%	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 2,436

Total Puts 3,510

Put/Call Ratio 1.44

Net Difference -1,074

Prior's Put/Call Breakdown

Total Calls 2,539

Total Puts 3,343

Put/Call Ratio 1.32

Net Difference -804

Prior 7-Day Put/Call Summary

Total Calls 28,311

Total Puts 23,887

Average Put/Call Ratio 0.91

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