CLS - Options Database

CLS

CELESTICA INC

$345.03 -0.04%

(7/13 18:18) ◀

Tuesday, July 14, 2026 (6:43pm)

▶ (7/15 18:27)

◀ 7/14 18:43 ▶

Option Volume

Detail

ℹ

Current (07/14) 4,527

Calls: 2,839 (63%)

Puts: 1,688 (37%)

Prior (07/13) 6,382

Calls: 3,140 (49%)

Puts: 3,242 (51%)

Current vs Prior -29.07%

Calls: -9.59% (Calls)

Puts: -47.93% (Puts)

Prior 7-Day Total 47,146

Calls: 22,687 (48%)

Puts: 24,459 (52%)

Prior 7-Day Average 6,735

Calls: 3,241 (48%)

Puts: 3,494 (52%)

Current vs Prior 7-Day Avg -32.79%

Calls: -12.40%

Puts: -51.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $6.53M

Calls: $4.07M (62%)

Puts: $2.45M (38%)

Prior (07/13) $10.05M

Calls: $4.33M (43%)

Puts: $5.72M (57%)

Current vs Prior -35.03%

Calls: -5.95%

Puts: -57.07%

Prior 7-Day Total $82.42M

Calls: $47.64M (58%)

Puts: $34.77M (42%)

Prior 7-Day Average $11.77M

Calls: $6.81M (58%)

Puts: $4.97M (42%)

Current vs Prior 7-Day Avg -44.57%

Calls: -40.17%

Puts: -50.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.59

Prior (07/13) 1.03

Current vs Prior -42.41%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -45.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 42,947

Calls: 24,561 (57%)

Puts: 18,386 (43%)

Prior (07/13) 43,756

Calls: 25,001 (57%)

Puts: 18,755 (43%)

Current vs Prior -1.85%

Prior 7-Day Total 335,289

Calls: 182,424 (54%)

Puts: 152,865 (46%)

Prior 7-Day Average 47,898

Calls: 26,060 (54%)

Puts: 21,837 (46%)

Current vs Prior 7-Day Avg -10.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.65% | 11.06%6.65% | 24.40%

Prior 7.63% | 12.01%7.63% | 25.28%

Current vs Prior -12.87% | -7.92%-12.87% | -3.45%

Prior 7-Day Avg 7.25% | 11.71%10.50% | 26.61%

Current vs 7-Day Avg -8.24% | -5.58%-36.63% | -8.28%

Prior 7-Day Eod 7.63% | 12.01%7.63% | 25.28%

Current vs 7-Day Eod -12.87% | -7.92%-12.87% | -3.45%

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

Moderately bullish flow with 62% call dollar volume ($4.07M). Bullish P/C ratio of 0.59. P/C ratio dropping 42% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 14 of results (avg 7.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	32.30	34.40	$33.35	6.3%	3	0.50	2.4K
$310.00	Aug 21	56.20	60.20	$58.20	6.9%	2	0.69	--
$295.00	Aug 28	67.40	73.40	$70.40	8.5%	17	0.74	5
$320.00	Aug 21	50.60	55.30	$52.95	8.9%	1	0.65	--
$380.00	Aug 21	24.40	26.90	$25.65	9.7%	1	0.42	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	46.70	48.00	$47.35	2.7%	1	0.50	--
$300.00	Aug 14	15.90	16.50	$16.20	3.7%	4	0.26	27
$350.00	Aug 21	40.40	43.50	$41.95	7.4%	1	0.46	--
$400.00	Aug 21	71.60	77.70	$74.65	8.2%	1	0.64	--
$330.00	Aug 21	30.20	32.80	$31.50	8.3%	5	0.38	--

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. 56 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	42.60	49.20	$45.90	14.4%	2	0.94	--
$320.00	Jul 17	24.10	30.70	$27.40	24.1%	3	0.83	--
$295.00	Aug 28	67.40	73.40	$70.40	8.5%	17	0.74	5
$320.00	Jul 24	30.60	37.00	$33.80	18.9%	1	0.73	--
$330.00	Jul 17	18.00	21.70	$19.85	18.6%	2	0.72	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Jul 17	59.60	66.30	$62.95	10.6%	1	0.97	--
$400.00	Jul 17	52.00	59.20	$55.60	12.9%	1	0.95	215
$390.00	Jul 17	44.10	49.20	$46.65	10.9%	1	0.93	--
$382.50	Jul 17	37.00	42.10	$39.55	12.9%	3	0.90	--
$380.00	Jul 17	34.80	39.10	$36.95	11.6%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 3.5K, top 475)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	3.80	5.30	$4.55	33.0%	475	0.29	2.2K
$345.00	Jul 17	8.40	12.70	$10.55	40.8%	416	0.51	66
$390.00	Jul 17	0.25	1.25	$0.75	133.3%	180	0.06	676
$380.00	Jul 17	1.00	1.75	$1.38	54.3%	129	0.11	546
$350.00	Jul 17	7.50	9.70	$8.60	25.6%	68	0.44	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	3.70	6.00	$4.85	47.4%	85	0.28	508
$300.00	Jul 24	3.30	3.80	$3.55	14.1%	81	0.14	803
$290.00	Jul 24	2.10	2.60	$2.35	21.3%	69	0.10	427
$310.00	Jul 17	1.25	2.00	$1.63	46.0%	61	0.11	607
$340.00	Jul 17	7.20	9.80	$8.50	30.6%	55	0.42	845

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 13.7%, max 57.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Jul 17	Jul 24	109.6%	82.4%	33.0%	27	25
$392.50	Jul 17	Jul 24	93.5%	75.9%	23.2%	37	--
$407.50	Jul 17	Jul 24	98.3%	79.9%	23.1%	3	2
$402.50	Jul 17	Jul 24	94.6%	78.6%	20.3%	6	51
$410.00	Jul 17	Aug 21	106.7%	88.7%	20.3%	48	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Jul 17	Aug 14	137.3%	87.0%	57.9%	9	13
$280.00	Jul 17	Aug 28	121.9%	90.5%	34.7%	18	1.2K
$295.00	Jul 17	Aug 14	114.3%	90.3%	26.6%	10	108
$290.00	Jul 17	Aug 28	111.7%	88.3%	26.5%	10	438
$300.00	Jul 17	Aug 28	99.6%	86.3%	15.5%	43	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 24.00, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$387.50	Jul 17	$0.10	$2.40	$0.10	24.00	$385.10
$382.50	$385.00	Jul 17	$0.22	$2.28	$0.22	10.36	$382.72
$380.00	$382.50	Jul 17	$0.23	$2.27	$0.23	9.87	$380.23
$370.00	$372.50	Jul 17	$0.28	$2.22	$0.28	7.93	$370.28
$410.00	$412.50	Jul 17	$0.28	$2.22	$0.28	7.93	$410.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Jul 31	$0.20	$4.80	$0.20	24.00	$284.80
$320.00	$317.50	Jul 24	$0.15	$2.35	$0.15	15.67	$319.85
$285.00	$280.00	Aug 7	$0.35	$4.65	$0.35	13.29	$284.65
$315.00	$310.00	Jul 17	$0.37	$4.63	$0.37	12.51	$314.63
$307.50	$305.00	Jul 17	$0.25	$2.25	$0.25	9.00	$307.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 49.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$320.00	Jul 17	$18.50	$18.50	$1.50	12.33	$318.50
$340.00	$345.00	Jul 31	$4.05	$4.05	$0.95	4.26	$344.05
$350.00	$352.50	Jul 24	$1.90	$1.90	$0.60	3.17	$351.90
$320.00	$330.00	Jul 17	$7.55	$7.55	$2.45	3.08	$327.55
$305.00	$310.00	Aug 28	$3.75	$3.75	$1.25	3.00	$308.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$407.50	$400.00	Jul 17	$7.35	$7.35	$0.15	49.00	$400.15
$390.00	$382.50	Jul 17	$7.10	$7.10	$0.40	17.75	$382.90
$387.50	$382.50	Jul 24	$4.65	$4.65	$0.35	13.29	$382.85
$380.00	$375.00	Jul 17	$4.50	$4.50	$0.50	9.00	$375.50
$400.00	$390.00	Jul 17	$8.95	$8.95	$1.05	8.52	$391.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $6.79, cheapest $0.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 17	Jul 24	$1.65	95.3%	72.5%
$412.50	Jul 17	Jul 24	$1.68	95.5%	79.9%
$410.00	Jul 17	Jul 24	$1.77	106.7%	81.7%
$407.50	Jul 17	Jul 24	$1.93	98.3%	79.9%
$402.50	Jul 17	Jul 24	$2.20	94.6%	78.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 17	Jul 24	$0.46	137.3%	80.4%
$280.00	Jul 17	Jul 24	$1.05	121.9%	85.6%
$290.00	Jul 17	Jul 24	$1.80	111.7%	84.4%
$295.00	Jul 17	Jul 24	$1.92	114.3%	82.7%
$400.00	Jul 17	Jul 24	$2.45	95.3%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 6.17% of stock, avg 14.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Jul 17	$11.90	$9.40	$21.30	$321.20	$363.80	6.17%
$345.00	Jul 17	$10.55	$11.10	$21.65	$323.35	$366.65	6.27%
$350.00	Jul 17	$8.60	$13.40	$22.00	$328.00	$372.00	6.38%
$340.00	Jul 17	$13.55	$8.50	$22.05	$317.95	$362.05	6.39%
$352.50	Jul 17	$7.20	$14.95	$22.15	$330.35	$374.65	6.42%
$360.00	Jul 17	$4.55	$19.75	$24.30	$335.70	$384.30	7.04%
$357.50	Jul 17	$5.45	$18.90	$24.35	$333.15	$381.85	7.06%
$330.00	Jul 17	$19.85	$4.85	$24.70	$305.30	$354.70	7.16%
$362.50	Jul 17	$3.70	$21.60	$25.30	$337.20	$387.80	7.33%
$365.00	Jul 17	$3.80	$24.60	$28.40	$336.60	$393.40	8.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 3.52% of stock, avg 12.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$357.50	$335.00	Jul 17	$5.45	$6.70	$12.15	$322.85	$369.65
$357.50	$337.50	Jul 17	$5.45	$7.40	$12.85	$324.65	$370.35
$355.00	$335.00	Jul 17	$6.75	$6.70	$13.45	$321.55	$368.45
$352.50	$335.00	Jul 17	$7.20	$6.70	$13.90	$321.10	$366.40
$357.50	$340.00	Jul 17	$5.45	$8.50	$13.95	$326.05	$371.45
$355.00	$337.50	Jul 17	$6.75	$7.40	$14.15	$323.35	$369.15
$352.50	$337.50	Jul 17	$7.20	$7.40	$14.60	$322.90	$367.10
$357.50	$342.50	Jul 17	$5.45	$9.40	$14.85	$327.65	$372.35
$355.00	$340.00	Jul 17	$6.75	$8.50	$15.25	$324.75	$370.25
$350.00	$335.00	Jul 17	$8.60	$6.70	$15.30	$319.70	$365.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 32.33, avg credit $4.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/350	360/370	Aug 21	$9.70	$0.30	32.33	$340.30	$369.70
290/292	300/320	Jul 17	$19.08	$0.92	20.74	$273.42	$319.08
280/282	300/320	Jul 17	$19.05	$0.95	20.05	$263.45	$319.05
335/340	370/375	Aug 14	$4.75	$0.25	19.00	$335.25	$374.75
300/310	320/330	Aug 21	$9.50	$0.50	19.00	$300.50	$329.50
350/360	370/380	Aug 21	$9.45	$0.55	17.18	$350.55	$379.45
300/302	340/342	Jul 17	$2.35	$0.15	15.67	$300.15	$342.35
320/325	345/350	Aug 7	$4.70	$0.30	15.67	$320.30	$349.70
340/350	390/400	Aug 21	$9.40	$0.60	15.67	$340.60	$399.40
295/298	300/320	Jul 17	$18.77	$1.23	15.26	$278.73	$318.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Aug 21	$0.10	$9.90	99.00
$357.50	$360.00	$362.50	Jul 17	$0.05	$2.45	49.00
$400.00	$402.50	$405.00	Jul 24	$0.08	$2.42	30.25
$367.50	$370.00	$372.50	Jul 17	$0.10	$2.40	24.00
$387.50	$390.00	$392.50	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$290.00	$295.00	Aug 14	$0.05	$4.95	99.00
$290.00	$300.00	$310.00	Aug 21	$0.15	$9.85	65.67
$295.00	$300.00	$305.00	Jul 31	$0.10	$4.90	49.00
$315.00	$320.00	$325.00	Aug 7	$0.10	$4.90	49.00
$300.00	$305.00	$310.00	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. 56 found (best net $-0.40, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$365.00	1:2	Aug 28	-$9.10	$45.90
$375.00	$400.00	1:2	Aug 14	-$10.85	$14.15
$320.00	$340.00	1:2	Jul 24	-$8.30	$11.70
$300.00	$320.00	1:2	Jul 17	-$8.90	$11.10
$402.50	$407.50	1:2	Jul 17	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$340.00	1:2	Aug 28	-$0.40	$59.60
$400.00	$355.00	1:2	Aug 14	-$9.15	$35.85
$325.00	$300.00	1:2	Aug 28	-$9.50	$15.50
$315.00	$300.00	1:2	Aug 7	-$7.20	$7.80
$400.00	$370.00	1:2	Jul 31	-$22.25	$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.40%, avg 3.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Aug 21	$35.90	0.54	1.4%	10.40%	11.85%	9	106
$360.00	Aug 21	$32.30	0.50	4.3%	9.36%	13.70%	3	2.4K
$365.00	Aug 28	$32.00	0.49	5.8%	9.27%	15.06%	3	--
$370.00	Aug 28	$30.60	0.47	7.2%	8.87%	16.11%	1	--
$370.00	Aug 21	$28.10	0.46	7.2%	8.14%	15.38%	7	75
$350.00	Aug 7	$27.00	0.52	1.4%	7.83%	9.27%	3	--
$365.00	Aug 14	$26.20	0.47	5.8%	7.59%	13.38%	2	1
$360.00	Aug 14	$26.00	0.48	4.3%	7.54%	11.87%	1	1
$380.00	Aug 21	$24.40	0.42	10.1%	7.07%	17.21%	1	200
$350.00	Jul 31	$24.10	0.52	1.4%	6.98%	8.43%	4	--

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 2,839

Total Puts 1,688

Put/Call Ratio 0.59

Net Difference 1,151

Prior's Put/Call Breakdown

Total Calls 3,140

Total Puts 3,242

Put/Call Ratio 1.03

Net Difference -102

Prior 7-Day Put/Call Summary

Total Calls 22,687

Total Puts 24,459

Average Put/Call Ratio 1.08

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