CLS - Options Database

CLS

CELESTICA INC

$361.43 -1.38%

$363.00 (+0.43%)🌙

as of 09/30 11:50 PM

(9/29 18:18) ◀

Wednesday, September 30, 2026 (11:50pm)

▶ (10/1 18:13)

◀ 9/30 23:50 ▶

Option Volume

Detail

ℹ

Current (09/30) 7,589

Calls: 5,062 (67%)

Puts: 2,527 (33%)

Prior (09/29) 8,800

Calls: 5,853 (67%)

Puts: 2,947 (33%)

Current vs Prior -13.76%

Calls: -13.51% (Calls)

Puts: -14.25% (Puts)

Prior 7-Day Total 68,955

Calls: 44,548 (65%)

Puts: 24,407 (35%)

Prior 7-Day Average 9,850

Calls: 6,364 (65%)

Puts: 3,486 (35%)

Current vs Prior 7-Day Avg -22.96%

Calls: -20.46%

Puts: -27.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $12.53M

Calls: $9.98M (80%)

Puts: $2.55M (20%)

Prior (09/29) $13.16M

Calls: $10.44M (79%)

Puts: $2.72M (21%)

Current vs Prior -4.76%

Calls: -4.37%

Puts: -6.25%

Prior 7-Day Total $110.90M

Calls: $82.56M (74%)

Puts: $28.34M (26%)

Prior 7-Day Average $15.84M

Calls: $11.79M (74%)

Puts: $4.05M (26%)

Current vs Prior 7-Day Avg -20.90%

Calls: -15.35%

Puts: -37.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.50

Prior (09/29) 0.50

Current vs Prior -0.85%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -16.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 56,228

Calls: 38,431 (68%)

Puts: 17,797 (32%)

Prior (09/29) 57,828

Calls: 39,601 (68%)

Puts: 18,227 (32%)

Current vs Prior -2.77%

Prior 7-Day Total 448,968

Calls: 312,885 (70%)

Puts: 136,083 (30%)

Prior 7-Day Average 64,138

Calls: 44,697 (70%)

Puts: 19,440 (30%)

Current vs Prior 7-Day Avg -12.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.47% | 8.29%10.90% | 23.14%

Prior 5.39% | 8.38%11.26% | 22.55%

Current vs Prior -17.09% | -1.08%-3.15% | +2.62%

Prior 7-Day Avg 5.33% | 8.63%9.17% | 20.80%

Current vs 7-Day Avg -16.14% | -4.02%+18.86% | +11.25%

Prior 7-Day Eod 5.39% | 8.38%11.26% | 22.55%

Current vs 7-Day Eod -17.09% | -1.08%-3.15% | +2.62%

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

Strong bullish conviction with 80% of dollar volume in calls ($9.98M) vs puts ($2.55M). Extreme bullish P/C ratio of 0.50 - heavy call buying (5,062 calls vs 2,527 puts). Call-heavy open interest (38,431 calls vs 17,797 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 BULLISH

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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	12.00	13.20	$12.60	9.5%	45	0.22	19

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. 66 found (avg delta 0.67, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	58.20	65.30	$61.75	11.5%	1	0.99	--
$325.00	Oct 2	34.00	40.60	$37.30	17.7%	1	0.97	--
$310.00	Oct 2	48.30	55.10	$51.70	13.2%	1	0.95	15
$320.00	Oct 2	38.40	45.50	$41.95	16.9%	1	0.94	--
$310.00	Oct 9	50.10	56.70	$53.40	12.4%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 2	16.60	23.20	$19.90	33.2%	1	0.81	3
$375.00	Oct 2	13.80	18.80	$16.30	30.7%	6	0.73	--
$372.50	Oct 2	11.90	16.90	$14.40	34.7%	8	0.70	10
$390.00	Oct 16	33.90	39.50	$36.70	15.3%	3	0.68	21
$370.00	Oct 2	9.60	15.10	$12.35	44.5%	22	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 4.4K, top 453)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	17.70	21.60	$19.65	19.8%	453	0.53	1.6K
$385.00	Nov 6	23.50	28.20	$25.85	18.2%	405	0.45	2
$390.00	Oct 2	0.75	1.55	$1.15	69.6%	396	0.11	531
$355.00	Oct 16	20.00	25.30	$22.65	23.4%	264	0.57	38
$377.50	Oct 2	1.95	3.10	$2.53	45.5%	205	0.23	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 2	0.60	1.15	$0.88	62.5%	213	0.09	463
$370.00	Nov 6	35.70	41.10	$38.40	14.1%	100	0.49	--
$305.00	Oct 16	1.75	2.65	$2.20	40.9%	98	0.09	27
$355.00	Oct 2	3.00	7.00	$5.00	80.0%	93	0.36	35
$327.50	Oct 2	0.00	0.65	$0.33	197.0%	73	0.04	18

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 11.4%, max 19.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Oct 2	Oct 16	77.5%	65.1%	19.0%	10	23
$357.50	Oct 2	Oct 9	78.6%	66.4%	18.4%	13	42
$372.50	Oct 2	Oct 16	74.9%	63.6%	17.8%	9	41
$362.50	Oct 2	Oct 9	75.7%	65.1%	16.3%	7	29
$377.50	Oct 2	Oct 16	75.3%	65.0%	15.9%	210	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Oct 2	Oct 9	74.9%	63.2%	18.5%	14	10
$362.50	Oct 2	Oct 9	75.7%	65.1%	16.3%	8	24
$355.00	Oct 2	Oct 30	76.7%	74.5%	3.0%	94	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 5.52, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$415.00	Oct 30	$2.30	$12.70	$2.30	36%	5.52	$402.30
$365.00	$385.00	Nov 6	$7.80	$12.20	$7.80	53%	1.56	$372.80
$325.00	$350.00	Oct 30	$15.65	$9.35	$15.65	73%	0.60	$340.65
$360.00	$362.50	Oct 9	$0.15	$2.35	$0.15	55%	15.67	$360.15
$380.00	$385.00	Oct 30	$1.15	$3.85	$1.15	45%	3.35	$381.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$350.00	Oct 23	$3.25	$6.75	$3.25	46%	2.08	$356.75
$375.00	$370.00	Oct 16	$2.05	$2.95	$2.05	59%	1.44	$372.95
$340.00	$337.50	Oct 16	$0.15	$2.35	$0.15	29%	15.67	$339.85
$320.00	$315.00	Nov 6	$0.75	$4.25	$0.75	26%	5.67	$319.25
$335.00	$330.00	Oct 9	$0.50	$4.50	$0.50	20%	9.00	$334.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.79, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$395.00	Oct 16	$2.65	$2.65	$2.35	68%	1.13	$392.65
$362.50	$365.00	Oct 9	$2.20	$2.20	$0.30	48%	7.33	$364.70
$420.00	$430.00	Oct 16	$1.98	$1.98	$8.02	83%	0.25	$421.98
$372.50	$375.00	Oct 9	$1.60	$1.60	$0.90	59%	1.78	$374.10
$365.00	$367.50	Oct 2	$1.45	$1.45	$1.05	55%	1.38	$366.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$320.00	Nov 6	$11.05	$11.05	$13.95	62%	0.79	$333.95
$305.00	$300.00	Nov 6	$2.45	$2.45	$2.55	80%	0.96	$302.55
$325.00	$322.50	Oct 16	$1.95	$1.95	$0.55	80%	3.55	$323.05
$350.00	$340.00	Oct 23	$4.75	$4.75	$5.25	61%	0.90	$345.25
$350.00	$342.50	Oct 16	$3.70	$3.70	$3.80	62%	0.97	$346.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.53, cheapest $6.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 2	Oct 9	$6.15	77.4%	62.2%
$370.00	Oct 2	Oct 9	$6.05	75.4%	61.8%
$357.50	Oct 2	Oct 9	$5.70	78.6%	66.4%
$372.50	Oct 2	Oct 9	$6.22	74.9%	63.2%
$360.00	Oct 2	Oct 9	$7.20	75.4%	64.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 2	Oct 9	$6.90	77.4%	62.2%
$370.00	Oct 2	Oct 9	$6.85	75.4%	61.8%
$367.50	Oct 2	Oct 9	$6.80	73.1%	60.1%
$357.50	Oct 2	Oct 9	$6.40	78.6%	66.4%
$372.50	Oct 2	Oct 9	$6.10	74.9%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.14% of stock, avg 9.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Oct 2	$7.95	$7.00	$14.95	$345.05	$374.95	4.14%
$362.50	Oct 2	$7.60	$8.20	$15.80	$346.70	$378.30	4.37%
$367.50	Oct 2	$5.20	$10.75	$15.95	$351.55	$383.45	4.41%
$365.00	Oct 2	$6.65	$9.40	$16.05	$348.95	$381.05	4.44%
$355.00	Oct 2	$11.55	$5.00	$16.55	$338.45	$371.55	4.58%
$357.50	Oct 2	$10.55	$6.20	$16.75	$340.75	$374.25	4.63%
$370.00	Oct 2	$4.55	$12.35	$16.90	$353.10	$386.90	4.68%
$372.50	Oct 2	$3.73	$14.40	$18.13	$354.37	$390.63	5.02%
$350.00	Oct 2	$15.05	$3.18	$18.23	$331.77	$368.23	5.04%
$352.50	Oct 2	$13.90	$4.55	$18.45	$334.05	$370.95	5.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.91% of stock, avg 8.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$350.00	Oct 2	$3.73	$3.18	$6.91	$343.09	$379.41
$372.50	$352.50	Oct 2	$3.73	$4.55	$8.28	$344.22	$380.78
$370.00	$350.00	Oct 2	$4.55	$3.18	$7.73	$342.27	$377.73
$372.50	$355.00	Oct 2	$3.73	$5.00	$8.73	$346.27	$381.23
$370.00	$352.50	Oct 2	$4.55	$4.55	$9.10	$343.40	$379.10
$370.00	$355.00	Oct 2	$4.55	$5.00	$9.55	$345.45	$379.55
$367.50	$350.00	Oct 2	$5.20	$3.18	$8.38	$341.62	$375.88
$367.50	$352.50	Oct 2	$5.20	$4.55	$9.75	$342.75	$377.25
$367.50	$355.00	Oct 2	$5.20	$5.00	$10.20	$344.80	$377.70
$372.50	$357.50	Oct 2	$3.73	$6.20	$9.93	$347.57	$382.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 11.50, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
322/325	390/395	Oct 16	$4.60	$0.40	48%	11.50	$320.40	$394.60
305/310	390/395	Oct 16	$3.35	$1.65	57%	2.03	$306.65	$393.35
315/318	388/390	Oct 9	$1.97	$0.53	62%	3.72	$315.53	$389.47
290/295	390/395	Oct 16	$2.98	$2.02	61%	1.48	$292.02	$392.98
330/335	390/395	Oct 16	$3.90	$1.10	42%	3.55	$331.10	$393.90
322/325	385/388	Oct 16	$2.35	$0.15	46%	15.67	$322.65	$387.35
300/305	390/395	Oct 16	$2.95	$2.05	59%	1.44	$302.05	$392.95
310/312	390/395	Oct 16	$3.08	$1.92	56%	1.60	$309.42	$393.08
318/320	390/395	Oct 16	$3.22	$1.78	52%	1.81	$316.78	$393.22
325/330	390/395	Oct 16	$3.50	$1.50	46%	2.33	$326.50	$393.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$395.00	$410.00	Oct 23	$0.85	$14.15	18%	16.65
$340.00	$345.00	$350.00	Oct 2	$0.20	$4.80	14%	24.00
$387.50	$390.00	$392.50	Oct 2	$0.08	$2.42	5%	30.25
$365.00	$370.00	$375.00	Oct 30	$0.15	$4.85	5%	32.33
$355.00	$360.00	$365.00	Oct 30	$0.15	$4.85	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$345.00	$370.00	Nov 6	$1.70	$23.30	23%	13.71
$330.00	$335.00	$340.00	Oct 23	$0.05	$4.95	7%	99.00
$305.00	$310.00	$315.00	Oct 23	$0.05	$4.95	5%	99.00
$362.50	$365.00	$367.50	Oct 2	$0.15	$2.35	10%	15.67
$305.00	$310.00	$315.00	Oct 9	$0.08	$4.92	2%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-9.40, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$340.00	1:2	Oct 2	-$9.40	$5.60
$420.00	$430.00	1:2	Oct 16	-$0.72	$9.28
$395.00	$410.00	1:2	Oct 23	-$3.35	$11.65
$395.00	$397.50	1:2	Oct 2	-$0.26	$2.24
$400.00	$405.00	1:2	Oct 2	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$320.00	1:2	Nov 6	-$3.55	$21.45
$350.00	$345.00	1:2	Oct 2	-$0.42	$4.58
$330.00	$327.50	1:2	Oct 2	-$0.13	$2.37
$332.50	$330.00	1:2	Oct 2	-$0.18	$2.32
$327.50	$325.00	1:2	Oct 2	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 6.50%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Nov 6	$23.50	0.45	6.5%	6.50%	13.02%	405	2
$395.00	Nov 6	$19.30	0.41	9.3%	5.34%	14.63%	1	--
$365.00	Nov 6	$30.10	0.53	1.0%	8.33%	9.32%	1	--
$385.00	Oct 30	$19.40	0.43	6.5%	5.37%	11.89%	1	--
$370.00	Oct 30	$25.20	0.50	2.4%	6.97%	9.34%	3	42
$380.00	Oct 30	$21.10	0.45	5.1%	5.84%	10.98%	2	--
$375.00	Oct 30	$22.90	0.48	3.8%	6.34%	10.09%	1	--
$390.00	Oct 30	$17.70	0.41	7.9%	4.90%	12.80%	5	--
$365.00	Oct 30	$27.40	0.53	1.0%	7.58%	8.57%	2	37
$395.00	Oct 30	$16.00	0.38	9.3%	4.43%	13.71%	13	--

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 5,062

Total Puts 2,527

Put/Call Ratio 0.50

Net Difference 2,535

Prior's Put/Call Breakdown

Total Calls 5,853

Total Puts 2,947

Put/Call Ratio 0.50

Net Difference 2,906

Prior 7-Day Put/Call Summary

Total Calls 44,548

Total Puts 24,407

Average Put/Call Ratio 0.60

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