CLS - Options Database

CLS

CELESTICA INC

$356.53 -4.05%

$357.25 (+0.20%)🌙

as of 10/08 06:12 PM

(10/7 18:12) ◀

Thursday, October 8, 2026 (6:12pm)

▶ (10/12 18:12)

◀ 10/8 18:12 ▶

Option Volume

Detail

ℹ

Current (10/08) 12,236

Calls: 6,774 (55%)

Puts: 5,462 (45%)

Prior (10/07) 9,889

Calls: 4,124 (42%)

Puts: 5,765 (58%)

Current vs Prior +23.73%

Calls: +64.26% (Calls)

Puts: -5.26% (Puts)

Prior 7-Day Total 60,329

Calls: 35,627 (59%)

Puts: 24,702 (41%)

Prior 7-Day Average 8,618

Calls: 5,089 (59%)

Puts: 3,528 (41%)

Current vs Prior 7-Day Avg +41.97%

Calls: +33.10%

Puts: +54.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $17.80M

Calls: $10.46M (59%)

Puts: $7.35M (41%)

Prior (10/07) $13.56M

Calls: $8.37M (62%)

Puts: $5.19M (38%)

Current vs Prior +31.33%

Calls: +25.00%

Puts: +41.55%

Prior 7-Day Total $104.88M

Calls: $84.43M (81%)

Puts: $20.45M (19%)

Prior 7-Day Average $14.98M

Calls: $12.06M (81%)

Puts: $2.92M (19%)

Current vs Prior 7-Day Avg +18.82%

Calls: -13.31%

Puts: +151.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.81

Prior (10/07) 1.40

Current vs Prior -42.32%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -3.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 67,393

Calls: 44,268 (66%)

Puts: 23,125 (34%)

Prior (10/07) 59,631

Calls: 41,714 (70%)

Puts: 17,917 (30%)

Current vs Prior +13.02%

Prior 7-Day Total 411,778

Calls: 280,684 (68%)

Puts: 131,094 (32%)

Prior 7-Day Average 58,825

Calls: 40,097 (68%)

Puts: 18,727 (32%)

Current vs Prior 7-Day Avg +14.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.44% | 8.04%8.04% | 20.42%

Prior 3.88% | 7.24%7.24% | 19.71%

Current vs Prior -11.12% | +11.00%+11.00% | +3.58%

Prior 7-Day Avg 4.68% | 8.27%9.49% | 21.40%

Current vs 7-Day Avg -26.47% | -2.81%-15.28% | -4.60%

Prior 7-Day Eod 3.88% | 7.24%7.24% | 19.71%

Current vs 7-Day Eod -11.12% | +11.00%+11.00% | +3.58%

Sentiment BULLISHBEARISH

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

P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (44,268 calls vs 23,125 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 17 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	36.40	38.50	$37.45	5.6%	21	0.57	105
$300.00	Oct 16	55.00	59.00	$57.00	7.0%	3	1.00	86
$300.00	Nov 20	65.30	70.10	$67.70	7.1%	3	0.80	--
$340.00	Oct 30	34.40	37.20	$35.80	7.8%	5	0.63	10
$310.00	Nov 20	58.10	62.90	$60.50	7.9%	1	0.76	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	59.50	63.20	$61.35	6.0%	31	0.64	--
$425.00	Nov 6	74.90	79.80	$77.35	6.3%	10	0.76	15
$320.00	Nov 20	15.40	16.70	$16.05	8.1%	48	0.28	487
$370.00	Nov 20	39.40	43.20	$41.30	9.2%	5	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. 87 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 9	25.70	32.70	$29.20	24.0%	1	1.00	1
$300.00	Oct 16	55.00	59.00	$57.00	7.0%	3	1.00	86
$320.00	Oct 9	34.20	39.20	$36.70	13.6%	2	0.98	--
$340.00	Oct 9	13.40	18.90	$16.15	34.1%	2	0.98	91
$310.00	Oct 16	45.40	50.00	$47.70	9.6%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	30.80	37.10	$33.95	18.6%	2	0.97	--
$395.00	Oct 9	36.60	42.10	$39.35	14.0%	1	0.97	2
$400.00	Oct 9	41.60	47.10	$44.35	12.4%	1	0.96	--
$385.00	Oct 9	26.50	32.30	$29.40	19.7%	9	0.95	61
$380.00	Oct 9	21.20	27.40	$24.30	25.5%	6	0.94	52

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 8.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	10.90	11.90	$11.40	8.8%	1.4K	0.47	1.8K
$360.00	Oct 23	12.00	17.70	$14.85	38.4%	514	0.48	25
$350.00	Oct 23	16.40	22.10	$19.25	29.6%	502	0.57	15
$400.00	Oct 9	0.00	0.60	$0.30	200.0%	268	0.03	474
$400.00	Oct 16	1.20	2.45	$1.83	68.3%	259	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Oct 9	1.20	4.40	$2.80	114.3%	302	0.29	32
$315.00	Oct 23	2.60	4.20	$3.40	47.1%	243	0.14	105
$320.00	Oct 16	1.40	2.70	$2.05	63.4%	193	0.12	423
$350.00	Oct 9	0.40	4.60	$2.50	168.0%	170	0.32	126
$370.00	Oct 9	12.90	18.20	$15.55	34.1%	92	0.84	189

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 21.0%, max 46.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Oct 9	Oct 23	80.4%	58.1%	38.3%	28	22
$345.00	Oct 9	Nov 13	79.5%	67.6%	17.6%	8	46
$370.00	Oct 9	Nov 20	80.0%	70.4%	13.6%	36	555
$360.00	Oct 9	Nov 20	76.8%	71.2%	7.9%	26	3.3K
$355.00	Oct 9	Nov 6	78.7%	73.0%	7.7%	33	174

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Oct 9	Oct 23	84.0%	57.4%	46.4%	68	82
$342.50	Oct 9	Oct 16	84.9%	60.9%	39.4%	5	66
$367.50	Oct 9	Oct 23	80.4%	58.1%	38.3%	6	27
$362.50	Oct 9	Oct 23	79.5%	58.6%	35.8%	16	25
$347.50	Oct 9	Oct 16	83.3%	62.6%	33.2%	311	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.54, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$345.00	Nov 13	$29.30	$15.70	$29.30	81%	0.54	$329.30
$310.00	$340.00	Nov 20	$18.60	$11.40	$18.60	76%	0.61	$328.60
$315.00	$350.00	Nov 6	$21.85	$13.15	$21.85	76%	0.60	$336.85
$350.00	$375.00	Nov 13	$10.30	$14.70	$10.30	56%	1.43	$360.30
$370.00	$380.00	Oct 30	$2.60	$7.40	$2.60	46%	2.85	$372.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Nov 6	$0.55	$4.45	$0.55	37%	8.09	$339.45
$362.50	$360.00	Oct 23	$0.15	$2.35	$0.15	54%	15.67	$362.35
$315.00	$310.00	Nov 6	$0.15	$4.85	$0.15	24%	32.33	$314.85
$372.50	$370.00	Oct 9	$1.20	$1.30	$1.20	89%	1.08	$371.30
$325.00	$320.00	Oct 30	$0.50	$4.50	$0.50	28%	9.00	$324.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 1.27, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Oct 30	$2.90	$2.90	$2.10	59%	1.38	$382.90
$410.00	$415.00	Oct 30	$2.10	$2.10	$2.90	73%	0.72	$412.10
$390.00	$395.00	Oct 16	$1.22	$1.22	$3.78	84%	0.32	$391.22
$367.50	$370.00	Oct 16	$1.55	$1.55	$0.95	61%	1.63	$369.05
$370.00	$372.50	Oct 16	$1.45	$1.45	$1.05	65%	1.38	$371.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Nov 6	$2.80	$2.80	$2.20	77%	1.27	$307.20
$330.00	$320.00	Nov 20	$4.75	$4.75	$5.25	67%	0.90	$325.25
$320.00	$315.00	Nov 13	$2.90	$2.90	$2.10	72%	1.38	$317.10
$355.00	$350.00	Nov 6	$3.65	$3.65	$1.35	54%	2.70	$351.35
$315.00	$310.00	Oct 30	$2.45	$2.45	$2.55	76%	0.96	$312.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.64, cheapest $6.85)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Oct 9	Oct 16	$8.40	84.0%	62.8%
$355.00	Oct 9	Oct 16	$8.67	78.7%	63.1%
$362.50	Oct 9	Oct 16	$7.55	79.5%	64.0%
$360.00	Oct 9	Oct 16	$7.95	76.8%	64.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Oct 9	Oct 16	$6.85	84.0%	62.8%
$355.00	Oct 9	Oct 16	$7.35	78.7%	63.1%
$362.50	Oct 9	Oct 16	$6.95	79.5%	64.0%
$360.00	Oct 9	Oct 16	$7.05	76.8%	64.0%
$357.50	Oct 9	Oct 16	$7.70	73.8%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.13% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Oct 9	$6.45	$4.70	$11.15	$341.35	$363.65	3.13%
$355.00	Oct 9	$5.78	$5.50	$11.28	$343.72	$366.28	3.16%
$350.00	Oct 9	$9.00	$2.50	$11.50	$338.50	$361.50	3.23%
$360.00	Oct 9	$3.45	$8.20	$11.65	$348.35	$371.65	3.27%
$362.50	Oct 9	$2.80	$9.85	$12.65	$349.85	$375.15	3.55%
$345.00	Oct 9	$11.90	$1.90	$13.80	$331.20	$358.80	3.87%
$347.50	Oct 9	$11.00	$2.80	$13.80	$333.70	$361.30	3.87%
$365.00	Oct 9	$2.38	$11.75	$14.13	$350.87	$379.13	3.96%
$367.50	Oct 9	$1.63	$13.00	$14.63	$352.87	$382.13	4.10%
$342.50	Oct 9	$15.10	$1.63	$16.73	$325.77	$359.23	4.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.86% of stock, avg 9.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$370.00	$345.00	Oct 9	$1.18	$1.90	$3.08	$341.92	$373.08
$367.50	$345.00	Oct 9	$1.63	$1.90	$3.53	$341.47	$371.03
$370.00	$350.00	Oct 9	$1.18	$2.50	$3.68	$346.32	$373.68
$365.00	$345.00	Oct 9	$2.38	$1.90	$4.28	$340.72	$369.28
$370.00	$347.50	Oct 9	$1.18	$2.80	$3.98	$343.52	$373.98
$367.50	$350.00	Oct 9	$1.63	$2.50	$4.13	$345.87	$371.63
$367.50	$347.50	Oct 9	$1.63	$2.80	$4.43	$343.07	$371.93
$362.50	$345.00	Oct 9	$2.80	$1.90	$4.70	$340.30	$367.20
$365.00	$350.00	Oct 9	$2.38	$2.50	$4.88	$345.12	$369.88
$365.00	$347.50	Oct 9	$2.38	$2.80	$5.18	$342.32	$370.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 10.11, avg credit $1.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
310/315	410/415	Oct 30	$4.55	$0.45	49%	10.11	$310.45	$414.55
315/318	410/412	Oct 9	$2.17	$0.33	84%	6.58	$315.33	$412.17
310/315	420/425	Oct 30	$3.85	$1.15	52%	3.35	$311.15	$423.85
330/335	410/415	Oct 30	$4.50	$0.50	39%	9.00	$330.50	$414.50
315/318	370/372	Oct 9	$2.00	$0.50	74%	4.00	$315.50	$372.00
315/318	365/368	Oct 9	$2.25	$0.25	64%	9.00	$315.25	$367.25
315/318	398/400	Oct 9	$1.70	$0.80	85%	2.12	$315.80	$399.20
315/318	382/385	Oct 9	$1.75	$0.75	83%	2.33	$315.75	$384.25
315/318	388/390	Oct 9	$1.60	$0.90	86%	1.78	$315.90	$389.10
315/320	410/415	Oct 30	$3.90	$1.10	46%	3.55	$316.10	$413.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.30	$9.70	9%	32.33
$350.00	$355.00	$360.00	Oct 23	$0.20	$4.80	10%	24.00
$330.00	$335.00	$340.00	Oct 16	$0.20	$4.80	9%	24.00
$367.50	$370.00	$372.50	Oct 16	$0.10	$2.40	7%	24.00
$360.00	$362.50	$365.00	Oct 16	$0.10	$2.40	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$370.00	$385.00	Nov 6	$0.90	$14.10	15%	15.67
$290.00	$300.00	$310.00	Nov 20	$0.25	$9.75	8%	39.00
$352.50	$355.00	$357.50	Oct 16	$0.05	$2.45	6%	49.00
$325.00	$330.00	$335.00	Oct 9	$0.11	$4.89	4%	44.45
$352.50	$355.00	$357.50	Oct 9	$0.20	$2.30	14%	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. 83 found (best net $-8.00, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$345.00	1:2	Nov 13	-$8.00	$37.00
$315.00	$350.00	1:2	Nov 6	-$10.30	$24.70
$327.50	$340.00	1:2	Oct 9	-$3.10	$9.40
$355.00	$360.00	1:2	Oct 9	-$1.12	$3.88
$390.00	$395.00	1:2	Oct 16	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$385.00	1:2	Nov 6	-$17.65	$22.35
$352.50	$350.00	1:2	Oct 9	-$0.30	$2.20
$335.00	$330.00	1:2	Oct 9	-$0.12	$4.88
$315.00	$300.00	1:2	Oct 9	-$0.01	$14.99
$340.00	$335.00	1:2	Oct 9	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.70%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 20	$23.90	0.44	6.6%	6.70%	13.29%	8	1.4K
$400.00	Nov 20	$18.10	0.36	12.2%	5.08%	17.27%	196	2.7K
$390.00	Nov 20	$20.30	0.40	9.4%	5.69%	15.08%	6	43
$360.00	Nov 20	$31.30	0.53	1.0%	8.78%	9.75%	1	3.2K
$370.00	Nov 20	$26.60	0.48	3.8%	7.46%	11.24%	13	131
$410.00	Nov 20	$15.20	0.33	15.0%	4.26%	19.26%	5	96
$420.00	Nov 20	$11.90	0.29	17.8%	3.34%	21.14%	3	710
$375.00	Nov 13	$21.60	0.45	5.2%	6.06%	11.24%	1	--
$370.00	Nov 6	$21.30	0.47	3.8%	5.97%	9.75%	1	--
$365.00	Nov 6	$23.40	0.49	2.4%	6.56%	8.94%	2	2

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 6,774

Total Puts 5,462

Put/Call Ratio 0.81

Net Difference 1,312

Prior's Put/Call Breakdown

Total Calls 4,124

Total Puts 5,765

Put/Call Ratio 1.40

Net Difference -1,641

Prior 7-Day Put/Call Summary

Total Calls 35,627

Total Puts 24,702

Average Put/Call Ratio 0.83

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