CLS - Options Database

CLS

CELESTICA INC

$371.57 -4.29%

$373.25 (+0.45%)🌙

as of 10/07 06:12 PM

(10/6 18:13) ◀

Wednesday, October 7, 2026 (6:12pm)

▶

◀ 10/7 18:12

Option Volume

Detail

ℹ

Current (10/07) 9,889

Calls: 4,124 (42%)

Puts: 5,765 (58%)

Prior (10/06) 6,873

Calls: 3,008 (44%)

Puts: 3,865 (56%)

Current vs Prior +43.88%

Calls: +37.10% (Calls)

Puts: +49.16% (Puts)

Prior 7-Day Total 58,977

Calls: 36,794 (62%)

Puts: 22,183 (38%)

Prior 7-Day Average 8,425

Calls: 5,256 (62%)

Puts: 3,169 (38%)

Current vs Prior 7-Day Avg +17.37%

Calls: -21.54%

Puts: +81.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $13.56M

Calls: $8.37M (62%)

Puts: $5.19M (38%)

Prior (10/06) $10.76M

Calls: $8.13M (76%)

Puts: $2.63M (24%)

Current vs Prior +26.00%

Calls: +2.93%

Puts: +97.29%

Prior 7-Day Total $103.12M

Calls: $84.16M (82%)

Puts: $18.95M (18%)

Prior 7-Day Average $14.73M

Calls: $12.02M (82%)

Puts: $2.71M (18%)

Current vs Prior 7-Day Avg -7.98%

Calls: -30.42%

Puts: +91.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.40

Prior (10/06) 1.28

Current vs Prior +8.80%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +93.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 59,631

Calls: 41,714 (70%)

Puts: 17,917 (30%)

Prior (10/06) 50,739

Calls: 32,627 (64%)

Puts: 18,112 (36%)

Current vs Prior +17.52%

Prior 7-Day Total 405,892

Calls: 277,039 (68%)

Puts: 128,853 (32%)

Prior 7-Day Average 57,984

Calls: 39,577 (68%)

Puts: 18,407 (32%)

Current vs Prior 7-Day Avg +2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.88% | 7.24%7.24% | 19.71%

Prior 4.75% | 8.07%8.07% | 19.67%

Current vs Prior -18.45% | -10.35%-10.34% | +0.24%

Prior 7-Day Avg 5.02% | 8.51%10.05% | 21.75%

Current vs 7-Day Avg -22.77% | -14.91%-27.94% | -9.38%

Prior 7-Day Eod 4.75% | 8.07%8.07% | 19.67%

Current vs 7-Day Eod -18.45% | -10.35%-10.34% | +0.24%

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 62% call dollar volume ($8.37M). Bearish P/C ratio of 1.40 indicates protective positioning. Call-heavy open interest (41,714 calls vs 17,917 puts) suggests bullish 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 9 of results (avg 9.1%, best 7.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 20	39.80	42.90	$41.35	7.5%	257	0.59	3.0K
$300.00	Nov 20	77.40	83.70	$80.55	7.8%	1	0.85	81
$360.00	Oct 30	33.40	36.70	$35.05	9.4%	2	0.61	47
$320.00	Nov 20	62.00	68.40	$65.20	9.8%	4	0.78	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 30	33.90	36.90	$35.40	8.5%	1	0.53	--
$370.00	Nov 6	27.30	30.00	$28.65	9.4%	2	0.45	--
$315.00	Nov 13	9.10	10.00	$9.55	9.4%	7	0.19	11
$310.00	Nov 13	7.80	8.60	$8.20	9.8%	6	0.17	11
$330.00	Nov 20	14.40	15.90	$15.15	9.9%	11	0.27	182

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. 67 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 9	48.30	54.40	$51.35	11.9%	2	0.98	155
$310.00	Oct 9	58.00	66.00	$62.00	12.9%	1	0.98	--
$310.00	Oct 16	58.40	66.70	$62.55	13.3%	3	0.97	173
$330.00	Oct 9	38.10	44.40	$41.25	15.3%	2	0.97	125
$327.50	Oct 9	41.10	47.80	$44.45	15.1%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 9	34.20	42.30	$38.25	21.2%	7	1.00	22
$387.50	Oct 9	15.00	21.20	$18.10	34.3%	5	0.83	19
$385.00	Oct 9	12.30	18.90	$15.60	42.3%	10	0.80	61
$400.00	Oct 16	29.70	35.90	$32.80	18.9%	1	0.76	22
$382.50	Oct 9	11.00	16.00	$13.50	37.0%	9	0.73	63

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 8.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	14.80	17.10	$15.95	14.4%	266	0.31	3.1K
$360.00	Nov 20	39.80	42.90	$41.35	7.5%	257	0.59	3.0K
$360.00	Oct 16	18.20	21.80	$20.00	18.0%	255	0.66	1.8K
$380.00	Oct 16	9.20	11.10	$10.15	18.7%	197	0.42	1.6K
$390.00	Oct 16	6.20	7.60	$6.90	20.3%	152	0.32	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 9	0.80	1.30	$1.05	47.6%	1.3K	0.13	1.0K
$330.00	Oct 23	2.00	3.50	$2.75	54.5%	763	0.13	159
$375.00	Oct 23	17.30	21.00	$19.15	19.3%	744	0.50	18
$357.50	Oct 9	1.00	2.50	$1.75	85.7%	184	0.18	27
$370.00	Oct 9	5.00	6.50	$5.75	26.1%	167	0.43	98

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.2%, max 18.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Oct 9	Oct 16	65.8%	56.1%	17.3%	24	43
$387.50	Oct 9	Oct 16	63.3%	58.8%	7.6%	109	76
$382.50	Oct 9	Oct 16	62.8%	59.2%	6.1%	10	22
$370.00	Oct 9	Nov 20	66.6%	65.3%	1.9%	135	463

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Oct 9	Oct 16	65.7%	55.3%	18.9%	9	37
$367.50	Oct 9	Oct 23	64.5%	54.9%	17.5%	14	17
$357.50	Oct 9	Oct 16	65.5%	55.8%	17.3%	211	38
$372.50	Oct 9	Oct 16	65.8%	56.1%	17.3%	13	70
$382.50	Oct 9	Oct 16	62.8%	59.2%	6.1%	10	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.17, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$365.00	Nov 6	$6.90	$8.10	$6.90	66%	1.17	$356.90
$350.00	$360.00	Nov 20	$3.90	$6.10	$3.90	64%	1.56	$353.90
$360.00	$380.00	Nov 13	$8.95	$11.05	$8.95	60%	1.23	$368.95
$380.00	$390.00	Nov 20	$2.80	$7.20	$2.80	50%	2.57	$382.80
$320.00	$340.00	Nov 20	$13.15	$6.85	$13.15	78%	0.52	$333.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Nov 13	$0.30	$4.70	$0.30	28%	15.67	$334.70
$355.00	$350.00	Oct 30	$0.85	$4.15	$0.85	36%	4.88	$354.15
$335.00	$330.00	Oct 30	$0.35	$4.65	$0.35	25%	13.29	$334.65
$345.00	$340.00	Oct 16	$0.10	$4.90	$0.10	16%	49.00	$344.90
$365.00	$362.50	Oct 16	$0.30	$2.20	$0.30	40%	7.33	$364.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.29, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Oct 9	$2.30	$2.30	$0.20	48%	11.50	$374.80
$395.00	$400.00	Oct 30	$3.05	$3.05	$1.95	58%	1.56	$398.05
$410.00	$415.00	Oct 30	$2.65	$2.65	$2.35	65%	1.13	$412.65
$385.00	$390.00	Oct 30	$3.25	$3.25	$1.75	52%	1.86	$388.25
$402.50	$405.00	Oct 23	$1.45	$1.45	$1.05	72%	1.38	$403.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$350.00	Nov 20	$11.25	$11.25	$8.75	55%	1.29	$358.75
$360.00	$355.00	Oct 30	$4.40	$4.40	$0.60	60%	7.33	$355.60
$345.00	$340.00	Oct 30	$3.25	$3.25	$1.75	69%	1.86	$341.75
$370.00	$350.00	Nov 6	$9.25	$9.25	$10.75	55%	0.86	$360.75
$345.00	$340.00	Oct 23	$2.22	$2.22	$2.78	77%	0.80	$342.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $6.68, cheapest $5.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 9	Oct 16	$6.75	66.1%	52.0%
$370.00	Oct 9	Oct 16	$6.35	66.6%	53.7%
$372.50	Oct 9	Oct 16	$5.15	65.8%	56.1%
$382.50	Oct 9	Oct 16	$6.05	62.8%	59.2%
$375.00	Oct 9	Oct 16	$6.50	56.5%	56.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 9	Oct 16	$5.10	66.1%	52.0%
$370.00	Oct 9	Oct 16	$5.80	66.6%	53.7%
$372.50	Oct 9	Oct 16	$6.15	65.8%	56.1%
$367.50	Oct 9	Oct 23	$10.30	64.5%	54.9%
$375.00	Oct 9	Oct 16	$7.45	56.5%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 3.44% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Oct 9	$5.20	$7.60	$12.80	$362.20	$387.80	3.44%
$370.00	Oct 9	$7.55	$5.75	$13.30	$356.70	$383.30	3.58%
$377.50	Oct 9	$4.22	$9.95	$14.17	$363.33	$391.67	3.81%
$372.50	Oct 9	$7.50	$6.85	$14.35	$358.15	$386.85	3.86%
$365.00	Oct 9	$10.70	$3.75	$14.45	$350.55	$379.45	3.89%
$380.00	Oct 9	$3.23	$11.60	$14.83	$365.17	$394.83	3.99%
$360.00	Oct 9	$13.80	$1.88	$15.68	$344.32	$375.68	4.22%
$382.50	Oct 9	$3.15	$13.50	$16.65	$365.85	$399.15	4.48%
$385.00	Oct 9	$2.20	$15.60	$17.80	$367.20	$402.80	4.79%
$357.50	Oct 9	$16.80	$1.75	$18.55	$338.95	$376.05	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.39% of stock, avg 8.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Oct 9	$2.20	$2.95	$5.15	$357.35	$390.15
$382.50	$362.50	Oct 9	$3.15	$2.95	$6.10	$356.40	$388.60
$385.00	$365.00	Oct 9	$2.20	$3.75	$5.95	$359.05	$390.95
$380.00	$362.50	Oct 9	$3.23	$2.95	$6.18	$356.32	$386.18
$382.50	$365.00	Oct 9	$3.15	$3.75	$6.90	$358.10	$389.40
$380.00	$365.00	Oct 9	$3.23	$3.75	$6.98	$358.02	$386.98
$385.00	$367.50	Oct 9	$2.20	$4.50	$6.70	$360.80	$391.70
$380.00	$367.50	Oct 9	$3.23	$4.50	$7.73	$359.77	$387.73
$382.50	$367.50	Oct 9	$3.15	$4.50	$7.65	$359.85	$390.15
$377.50	$362.50	Oct 9	$4.22	$2.95	$7.17	$355.33	$384.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 11.50, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
310/315	410/415	Oct 30	$4.60	$0.40	48%	11.50	$310.40	$414.60
320/325	410/415	Oct 30	$4.40	$0.60	44%	7.33	$320.60	$414.40
300/305	410/415	Oct 30	$3.70	$1.30	52%	2.85	$301.30	$413.70
340/345	402/405	Oct 23	$3.67	$1.33	49%	2.76	$341.33	$406.17
350/355	402/405	Oct 23	$4.10	$0.90	40%	4.56	$350.90	$406.60
335/340	410/415	Oct 30	$4.20	$0.80	38%	5.25	$335.80	$414.20
350/352	392/395	Oct 16	$2.40	$0.10	45%	24.00	$350.10	$394.90
338/340	400/402	Oct 16	$1.93	$0.57	62%	3.39	$338.07	$401.93
338/340	390/392	Oct 16	$2.03	$0.47	53%	4.32	$337.97	$392.03
345/348	400/402	Oct 16	$1.90	$0.60	56%	3.17	$345.60	$401.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 99.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Nov 20	$0.10	$9.90	8%	99.00
$345.00	$350.00	$355.00	Oct 16	$0.20	$4.80	10%	24.00
$330.00	$335.00	$340.00	Oct 16	$0.15	$4.85	8%	32.33
$372.50	$375.00	$377.50	Oct 16	$0.10	$2.40	6%	24.00
$400.00	$402.50	$405.00	Oct 9	$0.09	$2.41	4%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 20	$0.35	$9.65	8%	27.57
$320.00	$325.00	$330.00	Nov 13	$0.10	$4.90	5%	49.00
$310.00	$320.00	$330.00	Nov 20	$0.40	$9.60	8%	24.00
$325.00	$330.00	$335.00	Oct 23	$0.15	$4.85	4%	32.33
$380.00	$382.50	$385.00	Oct 9	$0.20	$2.30	10%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-4.05, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Oct 9	-$4.05	$15.95
$430.00	$440.00	1:2	Oct 16	-$0.11	$9.89
$410.00	$415.00	1:2	Oct 16	-$0.48	$4.52
$427.50	$432.50	1:2	Oct 9	-$0.15	$4.85
$395.00	$397.50	1:2	Oct 9	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$382.50	1:2	Oct 16	-$6.60	$10.90
$325.00	$320.00	1:2	Oct 23	-$0.10	$4.90
$335.00	$330.00	1:2	Oct 16	-$0.11	$4.89
$327.50	$320.00	1:2	Oct 9	-$0.05	$7.45
$340.00	$330.00	1:2	Oct 9	-$0.25	$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 6.19%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Nov 20	$23.00	0.43	7.7%	6.19%	13.84%	138	2.5K
$410.00	Nov 20	$19.50	0.39	10.3%	5.25%	15.59%	7	94
$380.00	Nov 20	$29.40	0.51	2.3%	7.91%	10.18%	10	1.4K
$390.00	Nov 20	$24.70	0.47	5.0%	6.65%	11.61%	1	--
$430.00	Nov 20	$14.80	0.31	15.7%	3.98%	19.71%	266	3.1K
$380.00	Nov 13	$27.40	0.51	2.3%	7.37%	9.64%	9	--
$440.00	Nov 20	$12.40	0.28	18.4%	3.34%	21.75%	4	300
$385.00	Nov 13	$24.90	0.48	3.6%	6.70%	10.32%	1	--
$380.00	Nov 6	$25.90	0.51	2.3%	6.97%	9.24%	6	15
$400.00	Nov 6	$16.60	0.41	7.7%	4.47%	12.12%	2	8

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 4,124

Total Puts 5,765

Put/Call Ratio 1.40

Net Difference -1,641

Prior's Put/Call Breakdown

Total Calls 3,008

Total Puts 3,865

Put/Call Ratio 1.28

Net Difference -857

Prior 7-Day Put/Call Summary

Total Calls 36,794

Total Puts 22,183

Average Put/Call Ratio 0.72

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