CLS - Options Database

CLS

CELESTICA INC

$356.53 -2.50%

$355.20 (-0.37%)🌙

as of 09/29 03:00 AM

(9/25 18:16) ◀

Monday, September 28, 2026 (3:00am)

▶ (9/29 18:18)

◀ 9/28 03:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 8,537

Calls: 5,291 (62%)

Puts: 3,246 (38%)

Prior (09/25) 8,975

Calls: 5,064 (56%)

Puts: 3,911 (44%)

Current vs Prior -4.88%

Calls: +4.48% (Calls)

Puts: -17.00% (Puts)

Prior 7-Day Total 77,011

Calls: 48,627 (63%)

Puts: 28,384 (37%)

Prior 7-Day Average 11,001

Calls: 6,946 (63%)

Puts: 4,054 (37%)

Current vs Prior 7-Day Avg -22.40%

Calls: -23.83%

Puts: -19.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $11.79M

Calls: $8.10M (69%)

Puts: $3.69M (31%)

Prior (09/25) $14.77M

Calls: $11.37M (77%)

Puts: $3.40M (23%)

Current vs Prior -20.15%

Calls: -28.77%

Puts: +8.67%

Prior 7-Day Total $123.22M

Calls: $86.71M (70%)

Puts: $36.51M (30%)

Prior 7-Day Average $17.60M

Calls: $12.39M (70%)

Puts: $5.22M (30%)

Current vs Prior 7-Day Avg -33.01%

Calls: -34.64%

Puts: -29.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.61

Prior (09/25) 0.77

Current vs Prior -20.56%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -2.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 53,745

Calls: 38,069 (71%)

Puts: 15,676 (29%)

Prior (09/25) 68,213

Calls: 47,503 (70%)

Puts: 20,710 (30%)

Current vs Prior -21.21%

Prior 7-Day Total 475,463

Calls: 327,567 (69%)

Puts: 147,896 (31%)

Prior 7-Day Average 67,923

Calls: 46,795 (69%)

Puts: 21,128 (31%)

Current vs Prior 7-Day Avg -20.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.21% | 8.92%11.16% | 22.16%

Prior 6.88% | 9.26%11.51% | 23.18%

Current vs Prior -9.73% | -3.71%-2.99% | -4.40%

Prior 7-Day Avg 5.41% | 8.79%7.71% | 19.11%

Current vs 7-Day Avg +14.80% | +1.47%+44.81% | +15.98%

Prior 7-Day Eod 6.88% | 9.26%11.51% | 23.18%

Current vs 7-Day Eod -9.73% | -3.71%-2.99% | -4.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Prior 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.16% | 21.15%

Calls: 30.91% | 23.46%

Puts: 19.42% | 18.84%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.10M). Bullish P/C ratio of 0.61. P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (38,069 calls vs 15,676 puts) suggests bullish positioning.

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 BULLISH

Prior BULLISH

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 10 of results (avg 9.3%, best 8.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	66.70	72.40	$69.55	8.2%	1	0.94	--
$340.00	Oct 9	24.10	26.40	$25.25	9.1%	2	0.70	--
$330.00	Oct 16	34.50	37.90	$36.20	9.4%	6	0.74	343
$305.00	Oct 2	49.70	54.70	$52.20	9.6%	2	0.98	--
$300.00	Oct 2	54.80	60.40	$57.60	9.7%	6	0.99	68

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 6	30.00	32.70	$31.35	8.6%	5	0.44	--
$400.00	Oct 16	45.90	50.10	$48.00	8.8%	8	0.78	--
$375.00	Oct 9	24.80	27.40	$26.10	10.0%	2	0.67	--

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. 59 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	54.80	60.40	$57.60	9.7%	6	0.99	68
$305.00	Oct 2	49.70	54.70	$52.20	9.6%	2	0.98	--
$307.50	Oct 2	47.40	52.40	$49.90	10.0%	1	0.97	--
$315.00	Oct 2	40.10	46.10	$43.10	13.9%	2	0.95	39
$320.00	Oct 2	35.70	40.40	$38.05	12.4%	9	0.95	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 2	50.00	56.00	$53.00	11.3%	10	0.95	--
$400.00	Oct 2	40.20	46.30	$43.25	14.1%	10	0.93	--
$380.00	Oct 2	23.00	27.90	$25.45	19.3%	1	0.80	--
$377.50	Oct 2	21.30	26.50	$23.90	21.8%	2	0.78	--
$400.00	Oct 16	45.90	50.10	$48.00	8.8%	8	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 4.7K, top 311)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 16	8.20	10.30	$9.25	22.7%	311	0.32	720
$350.00	Oct 16	22.00	24.50	$23.25	10.8%	260	0.59	1.3K
$360.00	Oct 16	15.90	19.70	$17.80	21.3%	254	0.51	1.5K
$360.00	Oct 2	8.00	9.90	$8.95	21.2%	159	0.47	124
$375.00	Oct 2	3.70	4.40	$4.05	17.3%	136	0.26	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	1.30	2.20	$1.75	51.4%	172	0.13	120
$330.00	Oct 16	7.30	8.60	$7.95	16.4%	167	0.26	485
$350.00	Oct 16	13.80	16.70	$15.25	19.0%	157	0.41	262
$370.00	Oct 30	35.20	39.90	$37.55	12.5%	151	0.52	--
$310.00	Oct 23	4.70	6.20	$5.45	27.5%	117	0.17	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 14.3%, max 22.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Oct 2	Oct 9	71.6%	58.4%	22.6%	32	50
$357.50	Oct 2	Oct 16	72.0%	60.6%	18.9%	20	29
$340.00	Oct 2	Oct 16	70.9%	60.1%	18.0%	9	476
$345.00	Oct 2	Oct 23	69.0%	59.5%	16.1%	9	97
$362.50	Oct 2	Oct 16	70.9%	61.9%	14.6%	6	22

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Oct 2	Oct 23	69.0%	59.5%	16.1%	34	81
$352.50	Oct 2	Oct 16	69.3%	60.1%	15.5%	57	13
$337.50	Oct 2	Oct 16	69.1%	61.1%	13.0%	16	24
$365.00	Oct 2	Oct 23	69.6%	64.1%	8.6%	2	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.65, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$400.00	Nov 6	$17.00	$28.00	$17.00	56%	1.65	$372.00
$380.00	$400.00	Oct 30	$5.10	$14.90	$5.10	42%	2.92	$385.10
$355.00	$370.00	Oct 30	$5.35	$9.65	$5.35	54%	1.80	$360.35
$400.00	$415.00	Nov 6	$3.05	$11.95	$3.05	36%	3.92	$403.05
$400.00	$410.00	Oct 30	$1.45	$8.55	$1.45	34%	5.90	$401.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 9	$0.55	$4.45	$0.55	40%	8.09	$349.45
$315.00	$310.00	Oct 30	$0.15	$4.85	$0.15	24%	32.33	$314.85
$377.50	$375.00	Oct 2	$1.45	$1.05	$1.45	78%	0.72	$376.05
$380.00	$377.50	Oct 2	$1.55	$0.95	$1.55	80%	0.61	$378.45
$330.00	$325.00	Oct 30	$1.10	$3.90	$1.10	32%	3.55	$328.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 2.03, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 9	$1.75	$1.75	$0.75	73%	2.33	$389.25
$362.50	$367.50	Oct 9	$3.20	$3.20	$1.80	53%	1.78	$365.70
$405.00	$410.00	Oct 9	$1.52	$1.52	$3.48	84%	0.44	$406.52
$390.00	$400.00	Oct 23	$3.65	$3.65	$6.35	67%	0.57	$393.65
$375.00	$380.00	Oct 30	$2.85	$2.85	$2.15	55%	1.33	$377.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Nov 6	$3.35	$3.35	$1.65	76%	2.03	$306.65
$335.00	$330.00	Oct 30	$3.70	$3.70	$1.30	65%	2.85	$331.30
$320.00	$315.00	Oct 30	$2.80	$2.80	$2.20	73%	1.27	$317.20
$355.00	$325.00	Nov 6	$12.35	$12.35	$17.65	56%	0.70	$342.65
$345.00	$340.00	Oct 9	$2.90	$2.90	$2.10	64%	1.38	$342.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $7.77, cheapest $3.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Oct 2	Oct 9	$3.85	71.6%	58.4%
$357.50	Oct 2	Oct 16	$9.35	72.0%	60.6%
$360.00	Oct 2	Oct 9	$4.75	70.3%	60.5%
$370.00	Oct 2	Oct 9	$4.60	71.1%	61.8%
$352.50	Oct 2	Oct 16	$8.65	69.3%	60.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Oct 2	Oct 16	$8.20	70.3%	60.5%
$352.50	Oct 2	Oct 9	$4.60	69.3%	61.4%
$365.00	Oct 2	Oct 9	$4.55	69.6%	63.0%
$350.00	Oct 2	Oct 9	$4.80	68.0%	61.8%
$345.00	Oct 2	Oct 9	$5.95	69.0%	68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 5.74% of stock, avg 10.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$350.00	Oct 2	$13.60	$6.85	$20.45	$329.55	$370.45	5.74%
$355.00	Oct 2	$11.40	$9.10	$20.50	$334.50	$375.50	5.75%
$360.00	Oct 2	$8.95	$12.00	$20.95	$339.05	$380.95	5.88%
$352.50	Oct 2	$13.00	$8.10	$21.10	$331.40	$373.60	5.92%
$357.50	Oct 2	$10.35	$10.75	$21.10	$336.40	$378.60	5.92%
$365.00	Oct 2	$6.85	$14.90	$21.75	$343.25	$386.75	6.10%
$347.50	Oct 2	$16.15	$6.00	$22.15	$325.35	$369.65	6.21%
$345.00	Oct 2	$17.20	$5.15	$22.35	$322.65	$367.35	6.27%
$370.00	Oct 2	$5.40	$18.30	$23.70	$346.30	$393.70	6.65%
$340.00	Oct 2	$20.90	$3.90	$24.80	$315.20	$364.80	6.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.20% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$370.00	$347.50	Oct 2	$5.40	$6.00	$11.40	$336.10	$381.40
$367.50	$347.50	Oct 2	$6.25	$6.00	$12.25	$335.25	$379.75
$370.00	$350.00	Oct 2	$5.40	$6.85	$12.25	$337.75	$382.25
$367.50	$350.00	Oct 2	$6.25	$6.85	$13.10	$336.90	$380.60
$365.00	$347.50	Oct 2	$6.85	$6.00	$12.85	$334.65	$377.85
$365.00	$350.00	Oct 2	$6.85	$6.85	$13.70	$336.30	$378.70
$370.00	$352.50	Oct 2	$5.40	$8.10	$13.50	$339.00	$383.50
$367.50	$352.50	Oct 2	$6.25	$8.10	$14.35	$338.15	$381.85
$375.00	$335.00	Oct 9	$7.80	$6.20	$14.00	$321.00	$389.00
$365.00	$352.50	Oct 2	$6.85	$8.10	$14.95	$337.55	$379.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 7.33, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
308/310	388/390	Oct 9	$2.20	$0.30	64%	7.33	$307.80	$389.70
325/328	388/390	Oct 9	$2.25	$0.25	54%	9.00	$325.25	$389.75
320/322	388/390	Oct 9	$2.13	$0.37	57%	5.76	$320.37	$389.63
322/325	388/390	Oct 9	$2.12	$0.38	56%	5.58	$322.88	$389.62
318/320	388/390	Oct 9	$2.00	$0.50	59%	4.00	$318.00	$389.50
315/318	388/390	Oct 9	$1.95	$0.55	60%	3.55	$315.55	$389.45
310/315	405/410	Oct 9	$2.27	$2.73	72%	0.83	$312.73	$407.27
308/310	405/410	Oct 9	$1.97	$3.03	75%	0.65	$308.03	$406.97
300/305	405/410	Oct 9	$1.85	$3.15	77%	0.59	$303.15	$406.85
295/300	405/410	Oct 9	$1.71	$3.29	78%	0.52	$298.29	$406.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 2	$0.20	$4.80	11%	24.00
$320.00	$325.00	$330.00	Oct 2	$0.15	$4.85	8%	32.33
$387.50	$390.00	$392.50	Oct 2	$0.07	$2.43	2%	34.71
$385.00	$387.50	$390.00	Oct 2	$0.10	$2.40	3%	24.00
$380.00	$382.50	$385.00	Oct 16	$0.10	$2.40	3%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$305.00	$310.00	Oct 2	$0.06	$4.94	2%	82.33
$290.00	$295.00	$300.00	Oct 9	$0.06	$4.94	2%	82.33
$375.00	$377.50	$380.00	Oct 2	$0.10	$2.40	6%	24.00
$327.50	$330.00	$332.50	Oct 9	$0.09	$2.41	4%	26.78
$330.00	$335.00	$340.00	Oct 23	$0.25	$4.75	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-1.35, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$400.00	1:2	Nov 6	-$1.35	$43.65
$405.00	$410.00	1:2	Oct 9	-$0.41	$4.59
$400.00	$405.00	1:2	Oct 2	-$0.32	$4.68
$410.00	$420.00	1:2	Oct 2	-$0.52	$9.48
$410.00	$420.00	1:2	Oct 16	-$1.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$380.00	1:2	Oct 2	-$7.65	$12.35
$400.00	$375.00	1:2	Oct 16	-$11.10	$13.90
$355.00	$325.00	1:2	Nov 6	-$6.65	$23.35
$400.00	$370.00	1:2	Oct 30	-$16.55	$13.45
$365.00	$352.50	1:2	Oct 9	-$5.95	$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.49%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Nov 6	$16.00	0.36	12.2%	4.49%	16.68%	1	3
$375.00	Oct 30	$22.30	0.45	5.2%	6.25%	11.44%	4	26
$370.00	Oct 30	$24.20	0.47	3.8%	6.79%	10.57%	2	--
$415.00	Nov 6	$12.30	0.31	16.4%	3.45%	19.85%	1	--
$425.00	Nov 6	$10.70	0.27	19.2%	3.00%	22.21%	2	--
$400.00	Oct 30	$14.40	0.34	12.2%	4.04%	16.23%	41	75
$380.00	Oct 30	$19.20	0.42	6.6%	5.39%	11.97%	2	23
$410.00	Oct 30	$12.40	0.31	15.0%	3.48%	18.48%	3	45
$360.00	Oct 23	$19.50	0.51	1.0%	5.47%	6.44%	1	20
$390.00	Oct 23	$9.60	0.33	9.4%	2.69%	12.08%	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 5,291

Total Puts 3,246

Put/Call Ratio 0.61

Net Difference 2,045

Prior's Put/Call Breakdown

Total Calls 5,064

Total Puts 3,911

Put/Call Ratio 0.77

Net Difference 1,153

Prior 7-Day Put/Call Summary

Total Calls 48,627

Total Puts 28,384

Average Put/Call Ratio 0.63

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