CLS - Options Database

CLS

CELESTICA INC

$373.09 +3.23%

$372.00 (-0.29%)🌙

as of 10/01 06:13 PM

(9/30 23:50) ◀

Thursday, October 1, 2026 (6:13pm)

▶ (10/2 18:12)

◀ 10/1 18:13 ▶

Option Volume

Detail

ℹ

Current (10/01) 8,058

Calls: 5,299 (66%)

Puts: 2,759 (34%)

Prior (09/30) 7,589

Calls: 5,062 (67%)

Puts: 2,527 (33%)

Current vs Prior +6.18%

Calls: +4.68% (Calls)

Puts: +9.18% (Puts)

Prior 7-Day Total 62,545

Calls: 38,945 (62%)

Puts: 23,600 (38%)

Prior 7-Day Average 8,935

Calls: 5,563 (62%)

Puts: 3,371 (38%)

Current vs Prior 7-Day Avg -9.82%

Calls: -4.76%

Puts: -18.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $12.45M

Calls: $10.08M (81%)

Puts: $2.37M (19%)

Prior (09/30) $12.53M

Calls: $9.98M (80%)

Puts: $2.55M (20%)

Current vs Prior -0.62%

Calls: +0.95%

Puts: -6.80%

Prior 7-Day Total $104.88M

Calls: $77.93M (74%)

Puts: $26.95M (26%)

Prior 7-Day Average $14.98M

Calls: $11.13M (74%)

Puts: $3.85M (26%)

Current vs Prior 7-Day Avg -16.89%

Calls: -9.46%

Puts: -38.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.52

Prior (09/30) 0.50

Current vs Prior +4.30%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -16.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 64,973

Calls: 44,758 (69%)

Puts: 20,215 (31%)

Prior (09/30) 56,228

Calls: 38,431 (68%)

Puts: 17,797 (32%)

Current vs Prior +15.55%

Prior 7-Day Total 431,528

Calls: 299,389 (69%)

Puts: 132,139 (31%)

Prior 7-Day Average 61,646

Calls: 42,769 (69%)

Puts: 18,877 (31%)

Current vs Prior 7-Day Avg +5.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.95% | 7.50%10.53% | 22.55%

Prior 4.47% | 8.29%10.90% | 23.14%

Current vs Prior -34.02% | -9.43%-3.37% | -2.55%

Prior 7-Day Avg 5.49% | 8.73%10.25% | 21.92%

Current vs 7-Day Avg -46.26% | -14.06%+2.79% | +2.89%

Prior 7-Day Eod 4.47% | 8.29%10.90% | 23.14%

Current vs 7-Day Eod -34.02% | -9.43%-3.37% | -2.55%

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 81% of dollar volume in calls ($10.08M) vs puts ($2.37M). Bullish P/C ratio of 0.52. Call-heavy open interest (44,758 calls vs 20,215 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 10 of results (avg 8.9%, best 7.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 6	79.20	85.40	$82.30	7.5%	1	0.85	--
$300.00	Oct 16	71.50	77.70	$74.60	8.3%	1	0.94	89
$315.00	Oct 30	65.40	71.30	$68.35	8.6%	4	0.81	1
$355.00	Oct 16	27.20	29.70	$28.45	8.8%	253	0.68	283
$380.00	Oct 16	14.90	16.30	$15.60	9.0%	62	0.47	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	19.50	21.30	$20.40	8.8%	7	0.34	41
$390.00	Nov 6	42.30	46.60	$44.45	9.7%	1	0.52	--

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. 76 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	30.40	36.60	$33.50	18.5%	17	1.00	39
$310.00	Oct 9	60.60	68.20	$64.40	11.8%	4	0.97	32
$315.00	Oct 9	55.90	62.80	$59.35	11.6%	3	0.96	--
$320.00	Oct 9	51.10	57.20	$54.15	11.3%	1	0.95	--
$335.00	Oct 2	34.80	41.40	$38.10	17.3%	8	0.94	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 2	22.90	30.20	$26.55	27.5%	1	0.91	12
$382.50	Oct 2	8.60	13.40	$11.00	43.6%	1	0.74	--
$377.50	Oct 2	3.70	9.60	$6.65	88.7%	13	0.63	1
$400.00	Oct 30	44.60	49.80	$47.20	11.0%	1	0.58	1
$375.00	Oct 2	3.40	7.80	$5.60	78.6%	1	0.55	10

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 6.0K, top 338)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 2	2.90	6.80	$4.85	80.4%	338	0.45	252
$405.00	Oct 2	0.00	0.20	$0.10	200.0%	291	0.02	63
$355.00	Oct 16	27.20	29.70	$28.45	8.8%	253	0.68	283
$385.00	Nov 6	27.50	33.90	$30.70	20.8%	237	0.50	407
$410.00	Oct 2	0.00	0.10	$0.05	200.0%	230	0.01	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 2	0.05	0.60	$0.33	166.7%	305	0.04	445
$350.00	Oct 2	0.15	0.75	$0.45	133.3%	271	0.06	348
$320.00	Oct 16	1.25	3.10	$2.17	85.3%	184	0.10	391
$350.00	Oct 9	4.20	5.10	$4.65	19.4%	86	0.23	31
$345.00	Oct 2	0.00	0.80	$0.40	200.0%	59	0.05	104

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 10.1%, max 22.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Oct 2	Oct 9	75.9%	61.8%	22.9%	12	31
$382.50	Oct 2	Oct 16	74.8%	64.1%	16.8%	54	24
$372.50	Oct 2	Oct 16	68.0%	62.2%	9.4%	61	43
$367.50	Oct 2	Oct 16	65.2%	62.4%	4.3%	15	67
$377.50	Oct 2	Oct 16	67.0%	64.4%	4.1%	217	218

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Oct 2	Oct 9	75.9%	61.8%	22.9%	5	22
$375.00	Oct 2	Oct 16	77.0%	64.5%	19.4%	3	10
$372.50	Oct 2	Oct 16	68.0%	62.2%	9.4%	14	15
$367.50	Oct 2	Oct 9	65.2%	61.1%	6.6%	4	16
$360.00	Oct 2	Nov 6	76.7%	75.9%	1.1%	22	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 1.84, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$425.00	Nov 13	$17.60	$32.40	$17.60	54%	1.84	$392.60
$340.00	$375.00	Nov 13	$18.75	$16.25	$18.75	69%	0.87	$358.75
$320.00	$350.00	Nov 6	$19.25	$10.75	$19.25	78%	0.56	$339.25
$350.00	$360.00	Oct 23	$5.05	$4.95	$5.05	70%	0.98	$355.05
$410.00	$425.00	Nov 6	$3.80	$11.20	$3.80	39%	2.95	$413.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 30	$0.80	$4.20	$0.80	31%	5.25	$344.20
$320.00	$315.00	Oct 23	$0.15	$4.85	$0.15	14%	32.33	$319.85
$375.00	$372.50	Oct 2	$0.80	$1.70	$0.80	55%	2.13	$374.20
$377.50	$375.00	Oct 2	$1.05	$1.45	$1.05	63%	1.38	$376.45
$340.00	$335.00	Oct 23	$0.70	$4.30	$0.70	24%	6.14	$339.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.78, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$405.00	Oct 2	$0.90	$0.90	$1.60	90%	0.56	$403.40
$377.50	$380.00	Oct 16	$1.95	$1.95	$0.55	51%	3.55	$379.45
$390.00	$395.00	Oct 16	$2.55	$2.55	$2.45	60%	1.04	$392.55
$375.00	$377.50	Oct 2	$1.72	$1.72	$0.78	55%	2.21	$376.72
$400.00	$405.00	Oct 16	$2.00	$2.00	$3.00	68%	0.67	$402.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$335.00	Nov 6	$10.95	$10.95	$14.05	61%	0.78	$349.05
$350.00	$345.00	Oct 30	$2.90	$2.90	$2.10	66%	1.38	$347.10
$317.50	$315.00	Oct 16	$1.45	$1.45	$1.05	89%	1.38	$316.05
$315.00	$310.00	Oct 23	$1.72	$1.72	$3.28	87%	0.52	$313.28
$310.00	$305.00	Oct 30	$1.90	$1.90	$3.10	83%	0.61	$308.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.60, cheapest $8.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Oct 2	Oct 9	$8.30	77.0%	62.8%
$380.00	Oct 2	Oct 9	$7.48	68.6%	57.9%
$370.00	Oct 2	Oct 9	$7.35	70.8%	60.9%
$372.50	Oct 2	Oct 9	$8.75	68.0%	60.4%
$377.50	Oct 2	Oct 9	$8.37	67.0%	60.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Oct 2	Oct 9	$8.25	77.0%	62.8%
$370.00	Oct 2	Oct 9	$7.67	70.8%	60.9%
$372.50	Oct 2	Oct 9	$7.85	68.0%	60.4%
$367.50	Oct 2	Oct 9	$7.90	65.2%	61.1%
$390.00	Oct 30	Nov 6	$4.10	77.6%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.62% of stock, avg 9.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Oct 2	$3.13	$6.65	$9.78	$367.72	$387.28	2.62%
$372.50	Oct 2	$5.40	$4.80	$10.20	$362.30	$382.70	2.73%
$375.00	Oct 2	$4.85	$5.60	$10.45	$364.55	$385.45	2.80%
$370.00	Oct 2	$7.50	$3.88	$11.38	$358.62	$381.38	3.05%
$367.50	Oct 2	$9.15	$2.55	$11.70	$355.80	$379.20	3.14%
$365.00	Oct 2	$11.20	$1.88	$13.08	$351.92	$378.08	3.51%
$382.50	Oct 2	$2.15	$11.00	$13.15	$369.35	$395.65	3.52%
$362.50	Oct 2	$12.50	$1.83	$14.33	$348.17	$376.83	3.84%
$360.00	Oct 2	$14.10	$1.35	$15.45	$344.55	$375.45	4.14%
$357.50	Oct 2	$16.25	$1.02	$17.27	$340.23	$374.77	4.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.84% of stock, avg 7.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Oct 2	$1.30	$1.83	$3.13	$359.37	$388.13
$385.00	$365.00	Oct 2	$1.30	$1.88	$3.18	$361.82	$388.18
$382.50	$365.00	Oct 2	$2.15	$1.88	$4.03	$360.97	$386.53
$382.50	$362.50	Oct 2	$2.15	$1.83	$3.98	$358.52	$386.48
$385.00	$367.50	Oct 2	$1.30	$2.55	$3.85	$363.65	$388.85
$380.00	$365.00	Oct 2	$2.42	$1.88	$4.30	$360.70	$384.30
$380.00	$362.50	Oct 2	$2.42	$1.83	$4.25	$358.25	$384.25
$382.50	$367.50	Oct 2	$2.15	$2.55	$4.70	$362.80	$387.20
$380.00	$367.50	Oct 2	$2.42	$2.55	$4.97	$362.53	$384.97
$377.50	$365.00	Oct 2	$3.13	$1.88	$5.01	$359.99	$382.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 2.23, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	400/405	Oct 16	$3.45	$1.55	58%	2.23	$314.05	$403.45
328/330	402/405	Oct 2	$1.40	$1.10	85%	1.27	$328.60	$403.90
345/350	420/425	Oct 30	$4.40	$0.60	33%	7.33	$345.60	$424.40
310/315	440/445	Oct 23	$2.39	$2.61	70%	0.92	$312.61	$442.39
305/310	420/425	Oct 30	$3.40	$1.60	49%	2.13	$306.60	$423.40
335/340	400/405	Oct 16	$3.45	$1.55	48%	2.23	$336.55	$403.45
335/340	420/425	Oct 30	$3.95	$1.05	37%	3.76	$336.05	$423.95
345/350	440/445	Oct 30	$3.80	$1.20	40%	3.17	$346.20	$443.80
342/345	390/392	Oct 9	$2.05	$0.45	48%	4.56	$342.95	$392.05
310/315	410/415	Oct 23	$2.87	$2.13	57%	1.35	$312.13	$412.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Oct 16	$0.15	$9.85	11%	65.67
$420.00	$430.00	$440.00	Oct 23	$0.30	$9.70	8%	32.33
$375.00	$377.50	$380.00	Oct 9	$0.05	$2.45	6%	49.00
$367.50	$370.00	$372.50	Oct 16	$0.05	$2.45	4%	49.00
$410.00	$415.00	$420.00	Oct 23	$0.15	$4.85	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$332.50	$335.00	Oct 9	$0.08	$2.42	5%	30.25
$370.00	$372.50	$375.00	Oct 9	$0.10	$2.40	6%	24.00
$355.00	$357.50	$360.00	Oct 2	$0.11	$2.39	6%	21.73
$372.50	$375.00	$377.50	Oct 2	$0.25	$2.25	16%	9.00
$357.50	$360.00	$362.50	Oct 2	$0.15	$2.35	8%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-2.10, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$425.00	1:2	Nov 13	-$2.10	$47.90
$340.00	$375.00	1:2	Nov 13	-$18.55	$16.45
$385.00	$390.00	1:2	Oct 2	-$0.16	$4.84
$382.50	$385.00	1:2	Oct 2	-$0.45	$2.05
$405.00	$410.00	1:2	Oct 2	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$335.00	1:2	Nov 6	-$6.45	$18.55
$390.00	$360.00	1:2	Nov 6	-$12.25	$17.75
$382.50	$377.50	1:2	Oct 2	-$2.30	$2.70
$315.00	$310.00	1:2	Oct 9	-$0.10	$4.90
$342.50	$340.00	1:2	Oct 2	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.66%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Nov 13	$17.40	0.35	13.9%	4.66%	18.58%	6	--
$375.00	Nov 13	$33.30	0.54	0.5%	8.93%	9.44%	2	--
$390.00	Nov 6	$26.20	0.48	4.5%	7.02%	11.55%	1	--
$385.00	Nov 6	$27.50	0.50	3.2%	7.37%	10.56%	237	407
$410.00	Nov 6	$19.00	0.39	9.9%	5.09%	14.99%	1	--
$425.00	Nov 6	$15.00	0.34	13.9%	4.02%	17.93%	2	--
$400.00	Oct 30	$20.90	0.42	7.2%	5.60%	12.81%	42	78
$430.00	Nov 6	$13.90	0.32	15.2%	3.73%	18.98%	1	--
$395.00	Oct 30	$20.90	0.44	5.9%	5.60%	11.47%	1	18
$410.00	Oct 30	$16.20	0.38	9.9%	4.34%	14.24%	1	43

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 5,299

Total Puts 2,759

Put/Call Ratio 0.52

Net Difference 2,540

Prior's Put/Call Breakdown

Total Calls 5,062

Total Puts 2,527

Put/Call Ratio 0.50

Net Difference 2,535

Prior 7-Day Put/Call Summary

Total Calls 38,945

Total Puts 23,600

Average Put/Call Ratio 0.62

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