CLS - Options Database

CLS

CELESTICA INC

$345.18 -4.08%

$345.25 (+0.02%)🌙

as of 07/13 06:18 PM

(7/10 18:18) ◀

Monday, July 13, 2026 (6:18pm)

▶ (7/14 18:43)

◀ 7/13 18:18 ▶

Option Volume

Detail

ℹ

Current (07/13) 6,382

Calls: 3,140 (49%)

Puts: 3,242 (51%)

Prior (07/10) 5,946

Calls: 2,436 (41%)

Puts: 3,510 (59%)

Current vs Prior +7.33%

Calls: +28.90% (Calls)

Puts: -7.64% (Puts)

Prior 7-Day Total 47,562

Calls: 23,175 (49%)

Puts: 24,387 (51%)

Prior 7-Day Average 6,794

Calls: 3,310 (49%)

Puts: 3,483 (51%)

Current vs Prior 7-Day Avg -6.07%

Calls: -5.16%

Puts: -6.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $10.05M

Calls: $4.33M (43%)

Puts: $5.72M (57%)

Prior (07/10) $7.25M

Calls: $3.82M (53%)

Puts: $3.44M (47%)

Current vs Prior +38.49%

Calls: +13.38%

Puts: +66.40%

Prior 7-Day Total $82.18M

Calls: $49.58M (60%)

Puts: $32.59M (40%)

Prior 7-Day Average $11.74M

Calls: $7.08M (60%)

Puts: $4.66M (40%)

Current vs Prior 7-Day Avg -14.43%

Calls: -38.88%

Puts: +22.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.03

Prior (07/10) 1.44

Current vs Prior -28.34%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -2.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 43,756

Calls: 25,001 (57%)

Puts: 18,755 (43%)

Prior (07/10) 38,458

Calls: 16,780 (44%)

Puts: 21,678 (56%)

Current vs Prior +13.78%

Prior 7-Day Total 339,133

Calls: 184,442 (54%)

Puts: 154,691 (46%)

Prior 7-Day Average 48,447

Calls: 26,348 (54%)

Puts: 22,098 (46%)

Current vs Prior 7-Day Avg -9.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.63% | 12.01%7.63% | 25.28%

Prior 8.06% | 12.19%8.06% | 25.15%

Current vs Prior -5.28% | -1.46%-5.28% | +0.51%

Prior 7-Day Avg 6.68% | 11.32%11.21% | 26.90%

Current vs 7-Day Avg +14.31% | +6.06%-31.88% | -6.05%

Prior 7-Day Eod 8.06% | 12.19%8.06% | 25.15%

Current vs 7-Day Eod -5.28% | -1.46%-5.28% | +0.51%

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 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

Slightly bearish P/C ratio of 1.03. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 24 of results (avg 8.4%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	42.90	45.10	$44.00	5.0%	2	0.58	32
$320.00	Jul 31	42.60	46.00	$44.30	7.7%	1	0.67	1
$280.00	Aug 14	74.20	80.20	$77.20	7.8%	1	0.81	--
$360.00	Aug 21	33.80	36.60	$35.20	8.0%	10	0.51	2.4K
$350.00	Aug 21	38.20	41.90	$40.05	9.2%	27	0.54	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	66.80	70.40	$68.60	5.2%	1	0.60	--
$380.00	Aug 21	59.60	63.50	$61.55	6.3%	1	0.57	89
$370.00	Aug 21	53.10	56.70	$54.90	6.6%	3	0.53	--
$360.00	Aug 21	47.20	50.50	$48.85	6.8%	16	0.49	--
$360.00	Jul 17	20.50	22.00	$21.25	7.1%	85	0.67	450

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. 73 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	62.10	68.30	$65.20	9.5%	2	1.00	23
$297.50	Jul 17	45.40	51.80	$48.60	13.2%	1	0.92	--
$297.50	Jul 24	48.50	54.60	$51.55	11.8%	8	0.87	--
$280.00	Aug 14	74.20	80.20	$77.20	7.8%	1	0.81	--
$290.00	Jul 31	60.80	67.10	$63.95	9.9%	1	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	62.90	68.60	$65.75	8.7%	1	0.96	48
$405.00	Jul 17	57.30	64.00	$60.65	11.0%	3	0.95	--
$400.00	Jul 17	53.20	59.20	$56.20	10.7%	3	0.94	216
$390.00	Jul 17	43.20	49.50	$46.35	13.6%	4	0.91	79
$405.00	Jul 24	60.20	66.00	$63.10	9.2%	3	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 4.6K, top 529)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 17	13.10	14.80	$13.95	12.2%	529	0.55	--
$370.00	Jul 17	2.70	4.30	$3.50	45.7%	193	0.22	661
$390.00	Jul 17	0.60	2.00	$1.30	107.7%	178	0.09	599
$360.00	Jul 17	6.00	7.20	$6.60	18.2%	164	0.33	2.1K
$400.00	Jul 17	0.50	0.95	$0.73	61.6%	130	0.06	933

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	3.60	4.60	$4.10	24.4%	299	0.21	563
$300.00	Jul 24	3.60	5.00	$4.30	32.6%	188	0.15	561
$340.00	Jul 17	9.40	11.10	$10.25	16.6%	157	0.42	721
$337.50	Jul 17	8.10	10.40	$9.25	24.9%	110	0.39	7
$330.00	Jul 17	5.70	7.20	$6.45	23.3%	103	0.30	469

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 9.9%, max 27.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Jul 17	Jul 24	94.1%	76.6%	22.9%	3	24
$297.50	Jul 17	Jul 24	99.5%	81.7%	21.8%	9	--
$280.00	Jul 17	Aug 14	110.2%	92.1%	19.7%	3	23
$402.50	Jul 17	Jul 24	87.9%	75.3%	16.7%	37	35
$387.50	Jul 17	Jul 24	87.1%	82.7%	5.3%	7	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Jul 17	Jul 24	109.5%	86.0%	27.3%	10	8
$285.00	Jul 17	Aug 14	115.9%	94.2%	23.0%	6	18
$297.50	Jul 17	Jul 24	99.5%	81.7%	21.8%	37	--
$405.00	Jul 17	Jul 24	90.0%	75.5%	19.2%	6	--
$307.50	Jul 17	Jul 24	99.6%	84.8%	17.4%	7	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 32.33, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$405.00	$407.50	Jul 24	$0.10	$2.40	$0.10	24.00	$405.10
$337.50	$340.00	Jul 31	$0.10	$2.40	$0.10	24.00	$337.60
$390.00	$392.50	Jul 17	$0.12	$2.38	$0.12	19.83	$390.12
$390.00	$395.00	Jul 31	$0.25	$4.75	$0.25	19.00	$390.25
$407.50	$410.00	Jul 17	$0.22	$2.28	$0.22	10.36	$407.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Aug 14	$0.15	$4.85	$0.15	32.33	$309.85
$285.00	$280.00	Jul 24	$0.18	$4.82	$0.18	26.78	$284.82
$335.00	$332.50	Jul 24	$0.10	$2.40	$0.10	24.00	$334.90
$290.00	$285.00	Aug 7	$0.20	$4.80	$0.20	24.00	$289.80
$327.50	$325.00	Jul 17	$0.15	$2.35	$0.15	15.67	$327.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 65.67, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$297.50	Jul 17	$16.60	$16.60	$0.90	18.44	$296.60
$297.50	$320.00	Jul 17	$20.35	$20.35	$2.15	9.47	$317.85
$337.50	$340.00	Jul 24	$2.25	$2.25	$0.25	9.00	$339.75
$335.00	$337.50	Jul 31	$2.00	$2.00	$0.50	4.00	$337.00
$335.00	$340.00	Jul 17	$3.95	$3.95	$1.05	3.76	$338.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$390.00	Jul 17	$9.85	$9.85	$0.15	65.67	$390.15
$390.00	$382.50	Jul 24	$6.85	$6.85	$0.65	10.54	$383.15
$390.00	$382.50	Jul 17	$6.75	$6.75	$0.75	9.00	$383.25
$405.00	$400.00	Jul 17	$4.45	$4.45	$0.55	8.09	$400.55
$380.00	$375.00	Jul 31	$4.30	$4.30	$0.70	6.14	$375.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $6.62, cheapest $0.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Jul 17	Jul 24	$1.70	94.1%	76.6%
$405.00	Jul 17	Jul 24	$1.85	90.0%	75.5%
$402.50	Jul 17	Jul 24	$2.05	87.9%	75.3%
$410.00	Jul 17	Jul 24	$2.42	89.7%	82.8%
$297.50	Jul 17	Jul 24	$2.95	99.5%	81.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 17	Jul 24	$0.93	115.9%	81.0%
$280.00	Jul 17	Jul 24	$1.17	110.2%	84.7%
$292.50	Jul 17	Jul 24	$2.12	109.5%	86.0%
$290.00	Jul 17	Jul 24	$2.27	101.1%	86.2%
$297.50	Jul 17	Jul 24	$2.45	99.5%	81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 7.27% of stock, avg 16.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Jul 17	$14.85	$10.25	$25.10	$314.90	$365.10	7.27%
$342.50	Jul 17	$13.95	$11.20	$25.15	$317.35	$367.65	7.29%
$345.00	Jul 17	$12.65	$12.65	$25.30	$319.70	$370.30	7.33%
$352.50	Jul 17	$9.25	$16.70	$25.95	$326.55	$378.45	7.52%
$350.00	Jul 17	$10.95	$15.20	$26.15	$323.85	$376.15	7.58%
$335.00	Jul 17	$18.80	$8.00	$26.80	$308.20	$361.80	7.76%
$355.00	Jul 17	$8.65	$18.25	$26.90	$328.10	$381.90	7.79%
$330.00	Jul 17	$20.90	$6.45	$27.35	$302.65	$357.35	7.92%
$360.00	Jul 17	$6.60	$21.25	$27.85	$332.15	$387.85	8.07%
$362.50	Jul 17	$5.95	$22.70	$28.65	$333.85	$391.15	8.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.23% of stock, avg 13.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$360.00	$335.00	Jul 17	$6.60	$8.00	$14.60	$320.40	$374.60
$357.50	$335.00	Jul 17	$7.60	$8.00	$15.60	$319.40	$373.10
$360.00	$337.50	Jul 17	$6.60	$9.25	$15.85	$321.65	$375.85
$355.00	$335.00	Jul 17	$8.65	$8.00	$16.65	$318.35	$371.65
$357.50	$337.50	Jul 17	$7.60	$9.25	$16.85	$320.65	$374.35
$360.00	$340.00	Jul 17	$6.60	$10.25	$16.85	$323.15	$376.85
$352.50	$335.00	Jul 17	$9.25	$8.00	$17.25	$317.75	$369.75
$360.00	$342.50	Jul 17	$6.60	$11.20	$17.80	$324.70	$377.80
$357.50	$340.00	Jul 17	$7.60	$10.25	$17.85	$322.15	$375.35
$355.00	$337.50	Jul 17	$8.65	$9.25	$17.90	$319.60	$372.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 39.00, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/320	330/340	Aug 21	$9.75	$0.25	39.00	$310.25	$339.75
315/318	350/352	Jul 17	$2.40	$0.10	24.00	$315.10	$352.40
318/320	350/352	Jul 17	$2.40	$0.10	24.00	$317.60	$352.40
320/325	335/338	Jul 31	$4.80	$0.20	24.00	$320.20	$339.80
300/305	385/390	Aug 14	$4.80	$0.20	24.00	$300.20	$389.80
310/315	350/355	Aug 14	$4.80	$0.20	24.00	$310.20	$354.80
310/315	380/385	Aug 14	$4.80	$0.20	24.00	$310.20	$384.80
310/320	350/360	Aug 21	$9.60	$0.40	24.00	$310.40	$359.60
302/305	350/352	Jul 17	$2.38	$0.12	19.83	$302.62	$352.38
295/300	340/345	Aug 7	$4.75	$0.25	19.00	$295.25	$344.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Aug 14	$0.05	$4.95	99.00
$355.00	$357.50	$360.00	Jul 17	$0.05	$2.45	49.00
$365.00	$370.00	$375.00	Aug 14	$0.10	$4.90	49.00
$400.00	$402.50	$405.00	Jul 17	$0.07	$2.43	34.71
$402.50	$405.00	$407.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$352.50	$355.00	Jul 17	$0.05	$2.45	49.00
$305.00	$307.50	$310.00	Jul 24	$0.05	$2.45	49.00
$305.00	$310.00	$315.00	Jul 31	$0.10	$4.90	49.00
$312.50	$315.00	$317.50	Jul 17	$0.10	$2.40	24.00
$355.00	$357.50	$360.00	Jul 24	$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. 43 found (best net $-14.10, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$330.00	1:2	Aug 14	-$14.10	$35.90
$297.50	$320.00	1:2	Jul 17	-$7.90	$14.60
$355.00	$380.00	1:2	Aug 7	-$10.95	$14.05
$315.00	$335.00	1:2	Jul 24	-$12.80	$7.20
$395.00	$400.00	1:2	Jul 24	-$2.60	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$355.00	1:2	Aug 7	-$16.45	$18.55
$285.00	$280.00	1:2	Jul 17	-$0.06	$4.94
$290.00	$285.00	1:2	Jul 17	-$1.12	$3.88
$285.00	$280.00	1:2	Jul 24	-$1.47	$3.53
$292.50	$290.00	1:2	Jul 17	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 11.07%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Aug 21	$38.20	0.54	1.4%	11.07%	12.46%	27	84
$360.00	Aug 21	$33.80	0.51	4.3%	9.79%	14.09%	10	2.4K
$350.00	Aug 14	$32.20	0.53	1.4%	9.33%	10.72%	2	--
$355.00	Aug 14	$30.10	0.51	2.8%	8.72%	11.56%	3	--
$370.00	Aug 21	$28.90	0.47	7.2%	8.37%	15.56%	8	70
$355.00	Aug 7	$28.30	0.50	2.8%	8.20%	11.04%	17	4
$365.00	Aug 14	$26.20	0.47	5.7%	7.59%	13.33%	1	--
$380.00	Aug 21	$26.20	0.43	10.1%	7.59%	17.68%	1	199
$350.00	Jul 31	$24.60	0.52	1.4%	7.13%	8.52%	1	--
$370.00	Aug 14	$24.40	0.45	7.2%	7.07%	14.26%	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 3,140

Total Puts 3,242

Put/Call Ratio 1.03

Net Difference -102

Prior's Put/Call Breakdown

Total Calls 2,436

Total Puts 3,510

Put/Call Ratio 1.44

Net Difference -1,074

Prior 7-Day Put/Call Summary

Total Calls 23,175

Total Puts 24,387

Average Put/Call Ratio 1.06

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