CLS - Options Database

CLS

CELESTICA INC

$382.69 -1.20%

$384.67 (+0.52%)🌙

as of 10/05 06:14 PM

(10/2 18:12) ◀

Monday, October 5, 2026 (6:14pm)

▶ (10/6 18:13)

◀ 10/5 18:14 ▶

Option Volume

Detail

ℹ

Current (10/05) 6,150

Calls: 2,691 (44%)

Puts: 3,459 (56%)

Prior (10/02) 12,970

Calls: 9,590 (74%)

Puts: 3,380 (26%)

Current vs Prior -52.58%

Calls: -71.94% (Calls)

Puts: +2.34% (Puts)

Prior 7-Day Total 67,557

Calls: 44,142 (65%)

Puts: 23,415 (35%)

Prior 7-Day Average 9,651

Calls: 6,306 (65%)

Puts: 3,345 (35%)

Current vs Prior 7-Day Avg -36.28%

Calls: -57.33%

Puts: +3.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $11.21M

Calls: $8.15M (73%)

Puts: $3.05M (27%)

Prior (10/02) $31.22M

Calls: $29.28M (94%)

Puts: $1.94M (6%)

Current vs Prior -64.11%

Calls: -72.16%

Puts: +57.40%

Prior 7-Day Total $120.47M

Calls: $101.86M (85%)

Puts: $18.61M (15%)

Prior 7-Day Average $17.21M

Calls: $14.55M (85%)

Puts: $2.66M (15%)

Current vs Prior 7-Day Avg -34.89%

Calls: -43.98%

Puts: +14.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.29

Prior (10/02) 0.35

Current vs Prior +264.70%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +134.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 51,240

Calls: 35,327 (69%)

Puts: 15,913 (31%)

Prior (10/02) 71,139

Calls: 48,226 (68%)

Puts: 22,913 (32%)

Current vs Prior -27.97%

Prior 7-Day Total 441,319

Calls: 307,606 (70%)

Puts: 133,713 (30%)

Prior 7-Day Average 63,045

Calls: 43,943 (70%)

Puts: 19,101 (30%)

Current vs Prior 7-Day Avg -18.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.16% | 8.49%8.49% | 20.42%

Prior 6.20% | 9.90%9.90% | 21.78%

Current vs Prior -16.71% | -14.23%-14.23% | -6.23%

Prior 7-Day Avg 5.03% | 8.58%11.11% | 22.69%

Current vs 7-Day Avg +2.68% | -0.97%-23.58% | -10.01%

Prior 7-Day Eod 6.20% | 9.90%9.90% | 21.78%

Current vs 7-Day Eod -16.71% | -14.23%-14.23% | -6.23%

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 73% call dollar volume ($8.15M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 53% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 8 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	71.60	75.70	$73.65	5.6%	3	0.97	175
$320.00	Oct 16	61.10	65.90	$63.50	7.6%	1	0.96	252
$310.00	Oct 9	71.20	77.00	$74.10	7.8%	1	0.97	--
$370.00	Oct 16	21.50	23.30	$22.40	8.0%	12	0.67	866
$330.00	Oct 16	52.70	57.40	$55.05	8.5%	1	0.93	343

PUTS (0)

No puts meet the criteria

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 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	54.40	62.10	$58.25	13.2%	2	0.98	184
$335.00	Oct 9	44.20	52.60	$48.40	17.4%	3	0.98	--
$320.00	Oct 9	61.10	67.40	$64.25	9.8%	1	0.98	--
$310.00	Oct 9	71.20	77.00	$74.10	7.8%	1	0.97	--
$310.00	Oct 16	71.60	75.70	$73.65	5.6%	3	0.97	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	53.40	59.60	$56.50	11.0%	1	1.00	--
$425.00	Oct 9	38.80	45.90	$42.35	16.8%	9	0.93	--
$422.50	Oct 9	36.40	42.50	$39.45	15.5%	27	0.91	--
$415.00	Oct 9	30.50	34.90	$32.70	13.5%	2	0.89	--
$412.50	Oct 9	28.30	32.70	$30.50	14.4%	2	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 3.8K, top 245)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 9	3.10	3.80	$3.45	20.3%	204	0.25	261
$392.50	Oct 9	4.80	6.90	$5.85	35.9%	89	0.36	15
$395.00	Oct 9	4.30	5.50	$4.90	24.5%	84	0.32	69
$400.00	Oct 16	5.40	11.60	$8.50	72.9%	77	0.35	2.1K
$410.00	Oct 9	1.05	2.50	$1.78	81.5%	70	0.15	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	0.05	0.60	$0.33	166.7%	245	0.03	229
$360.00	Oct 16	5.60	6.40	$6.00	13.3%	121	0.25	188
$350.00	Oct 16	3.20	4.30	$3.75	29.3%	110	0.17	180
$330.00	Oct 16	1.00	1.40	$1.20	33.3%	101	0.07	438
$360.00	Oct 9	1.60	2.60	$2.10	47.6%	95	0.16	297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2.6%, max 2.9%)

CALLS (0)

No calls found

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Oct 9	Oct 16	59.4%	57.7%	2.9%	31	38
$377.50	Oct 9	Oct 16	59.4%	57.7%	2.8%	58	12
$365.00	Oct 9	Oct 23	59.1%	57.6%	2.6%	54	46
$367.50	Oct 9	Oct 16	58.4%	57.2%	2.1%	13	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.37, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$420.00	Nov 13	$23.20	$31.80	$23.20	63%	1.37	$388.20
$350.00	$365.00	Oct 23	$9.35	$5.65	$9.35	78%	0.60	$359.35
$405.00	$425.00	Nov 6	$6.20	$13.80	$6.20	45%	2.23	$411.20
$370.00	$375.00	Oct 30	$1.50	$3.50	$1.50	61%	2.33	$371.50
$375.00	$380.00	Oct 30	$1.65	$3.35	$1.65	59%	2.03	$376.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$412.50	$410.00	Oct 9	$1.00	$1.50	$1.00	87%	1.50	$411.50
$395.00	$390.00	Oct 9	$2.05	$2.95	$2.05	68%	1.44	$392.95
$340.00	$335.00	Nov 6	$0.50	$4.50	$0.50	24%	9.00	$339.50
$355.00	$350.00	Oct 30	$0.85	$4.15	$0.85	30%	4.88	$354.15
$380.00	$375.00	Nov 6	$1.55	$3.45	$1.55	44%	2.23	$378.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.67, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Oct 16	$1.90	$1.90	$3.10	78%	0.61	$421.90
$387.50	$390.00	Oct 16	$2.00	$2.00	$0.50	53%	4.00	$389.50
$435.00	$440.00	Oct 23	$1.65	$1.65	$3.35	80%	0.49	$436.65
$405.00	$407.50	Oct 16	$1.50	$1.50	$1.00	69%	1.50	$406.50
$387.50	$390.00	Oct 23	$1.90	$1.90	$0.60	51%	3.17	$389.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$360.00	Nov 6	$6.25	$6.25	$3.75	61%	1.67	$363.75
$330.00	$325.00	Nov 13	$3.30	$3.30	$1.70	78%	1.94	$326.70
$325.00	$320.00	Oct 30	$2.80	$2.80	$2.20	82%	1.27	$322.20
$350.00	$340.00	Nov 13	$4.70	$4.70	$5.30	69%	0.89	$345.30
$370.00	$360.00	Oct 30	$5.40	$5.40	$4.60	61%	1.17	$364.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.73, cheapest $4.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Oct 9	Oct 16	$4.85	61.2%	55.5%
$395.00	Oct 9	Oct 16	$5.10	61.0%	57.3%
$387.50	Oct 9	Oct 16	$6.00	60.3%	59.2%
$375.00	Oct 9	Oct 16	$5.55	59.4%	59.0%
$380.00	Oct 9	Oct 16	$6.50	60.0%	59.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Oct 9	Oct 16	$4.80	61.2%	55.5%
$372.50	Oct 9	Oct 16	$5.45	59.4%	57.7%
$377.50	Oct 9	Oct 16	$5.75	59.4%	57.7%
$387.50	Oct 9	Oct 16	$5.50	60.3%	59.2%
$375.00	Oct 9	Oct 16	$5.95	59.4%	59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.81% of stock, avg 9.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Oct 9	$8.35	$10.05	$18.40	$366.60	$403.40	4.81%
$380.00	Oct 9	$11.20	$8.10	$19.30	$360.70	$399.30	5.04%
$387.50	Oct 9	$7.45	$12.15	$19.60	$367.90	$407.10	5.12%
$375.00	Oct 9	$14.20	$5.90	$20.10	$354.90	$395.10	5.25%
$372.50	Oct 9	$15.30	$5.00	$20.30	$352.20	$392.80	5.30%
$390.00	Oct 9	$6.60	$14.50	$21.10	$368.90	$411.10	5.51%
$395.00	Oct 9	$4.90	$16.55	$21.45	$373.55	$416.45	5.61%
$370.00	Oct 9	$17.95	$4.25	$22.20	$347.80	$392.20	5.80%
$365.00	Oct 9	$22.00	$2.85	$24.85	$340.15	$389.85	6.49%
$360.00	Oct 9	$26.15	$2.10	$28.25	$331.75	$388.25	7.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.59% of stock, avg 8.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Oct 9	$4.90	$5.00	$9.90	$362.60	$404.90
$395.00	$375.00	Oct 9	$4.90	$5.90	$10.80	$364.20	$405.80
$392.50	$372.50	Oct 9	$5.85	$5.00	$10.85	$361.65	$403.35
$392.50	$375.00	Oct 9	$5.85	$5.90	$11.75	$363.25	$404.25
$390.00	$372.50	Oct 9	$6.60	$5.00	$11.60	$360.90	$401.60
$395.00	$377.50	Oct 9	$4.90	$6.90	$11.80	$365.70	$406.80
$390.00	$375.00	Oct 9	$6.60	$5.90	$12.50	$362.50	$402.50
$392.50	$377.50	Oct 9	$5.85	$6.90	$12.75	$364.75	$405.25
$390.00	$377.50	Oct 9	$6.60	$6.90	$13.50	$364.00	$403.50
$387.50	$372.50	Oct 9	$7.45	$5.00	$12.45	$360.05	$399.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 4.21, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/335	415/420	Oct 23	$4.04	$0.96	53%	4.21	$330.96	$419.04
342/345	420/425	Oct 16	$3.55	$1.45	62%	2.45	$341.45	$423.55
360/362	420/425	Oct 16	$4.10	$0.90	49%	4.56	$358.40	$424.10
320/325	430/435	Oct 30	$4.00	$1.00	51%	4.00	$321.00	$434.00
320/325	425/430	Oct 30	$4.05	$0.95	49%	4.26	$320.95	$429.05
335/338	420/425	Oct 16	$2.95	$2.05	66%	1.44	$334.55	$422.95
330/335	420/425	Oct 23	$3.39	$1.61	57%	2.11	$331.61	$423.39
355/358	420/425	Oct 16	$3.50	$1.50	54%	2.33	$354.00	$423.50
330/335	410/415	Oct 23	$3.59	$1.41	50%	2.55	$331.41	$413.59
355/360	430/435	Oct 30	$4.30	$0.70	35%	6.14	$355.70	$434.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 9	$0.15	$4.85	17%	32.33
$360.00	$365.00	$370.00	Oct 9	$0.10	$4.90	12%	49.00
$355.00	$360.00	$365.00	Oct 9	$0.10	$4.90	10%	49.00
$410.00	$415.00	$420.00	Oct 16	$0.05	$4.95	5%	99.00
$340.00	$350.00	$360.00	Oct 30	$0.45	$9.55	10%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 23	$0.20	$4.80	9%	24.00
$372.50	$375.00	$377.50	Oct 9	$0.10	$2.40	8%	24.00
$310.00	$315.00	$320.00	Oct 23	$0.15	$4.85	5%	32.33
$342.50	$345.00	$347.50	Oct 9	$0.09	$2.41	3%	26.78
$370.00	$372.50	$375.00	Oct 9	$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. 82 found (best net $-3.60, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$350.00	1:2	Oct 23	-$20.10	$4.90
$430.00	$440.00	1:2	Oct 16	-$0.16	$9.84
$432.50	$435.00	1:2	Oct 9	-$0.05	$2.45
$440.00	$442.50	1:2	Oct 9	-$0.05	$2.45
$442.50	$450.00	1:2	Oct 9	-$0.16	$7.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$395.00	1:2	Oct 9	-$3.60	$11.40
$425.00	$390.00	1:2	Nov 6	-$14.30	$20.70
$400.00	$370.00	1:2	Nov 13	-$11.80	$18.20
$335.00	$330.00	1:2	Oct 23	-$0.29	$4.71
$325.00	$320.00	1:2	Oct 16	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.44%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Nov 13	$17.00	0.37	11.1%	4.44%	15.50%	1	--
$420.00	Nov 13	$17.80	0.39	9.8%	4.65%	14.40%	1	--
$430.00	Nov 13	$15.30	0.35	12.4%	4.00%	16.36%	1	--
$395.00	Nov 6	$25.30	0.49	3.2%	6.61%	9.83%	2	1
$400.00	Nov 6	$22.40	0.47	4.5%	5.85%	10.38%	2	--
$405.00	Nov 6	$20.50	0.45	5.8%	5.36%	11.19%	1	--
$445.00	Nov 13	$11.20	0.30	16.3%	2.93%	19.21%	1	--
$390.00	Nov 6	$26.00	0.52	1.9%	6.79%	8.70%	1	2
$425.00	Nov 6	$14.50	0.36	11.1%	3.79%	14.84%	6	--
$385.00	Nov 6	$28.40	0.54	0.6%	7.42%	8.02%	3	317

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 2,691

Total Puts 3,459

Put/Call Ratio 1.29

Net Difference -768

Prior's Put/Call Breakdown

Total Calls 9,590

Total Puts 3,380

Put/Call Ratio 0.35

Net Difference 6,210

Prior 7-Day Put/Call Summary

Total Calls 44,142

Total Puts 23,415

Average Put/Call Ratio 0.55

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