CLS - Options Database

CLS

CELESTICA INC

$323.32 -9.55%

$321.75 (-0.49%)🌙

as of 10/14 06:14 PM

(10/13 18:12) ◀

Wednesday, October 14, 2026 (6:14pm)

▶ (10/16 22:21)

◀ 10/14 18:14 ▶

Option Volume

Detail

ℹ

Current (10/14) 27,510

Calls: 20,101 (73%)

Puts: 7,409 (27%)

Prior (10/13) 13,431

Calls: 8,748 (65%)

Puts: 4,683 (35%)

Current vs Prior +104.82%

Calls: +129.78% (Calls)

Puts: +58.21% (Puts)

Prior 7-Day Total 69,740

Calls: 39,345 (56%)

Puts: 30,395 (44%)

Prior 7-Day Average 9,962

Calls: 5,620 (56%)

Puts: 4,342 (44%)

Current vs Prior 7-Day Avg +176.13%

Calls: +257.62%

Puts: +70.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $38.92M

Calls: $25.92M (67%)

Puts: $12.99M (33%)

Prior (10/13) $22.13M

Calls: $16.94M (77%)

Puts: $5.19M (23%)

Current vs Prior +75.84%

Calls: +53.00%

Puts: +150.47%

Prior 7-Day Total $119.25M

Calls: $87.51M (73%)

Puts: $31.74M (27%)

Prior 7-Day Average $17.04M

Calls: $12.50M (73%)

Puts: $4.53M (27%)

Current vs Prior 7-Day Avg +128.43%

Calls: +107.36%

Puts: +186.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.37

Prior (10/13) 0.54

Current vs Prior -31.15%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -60.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 76,066

Calls: 47,568 (63%)

Puts: 28,498 (37%)

Prior (10/13) 60,597

Calls: 38,545 (64%)

Puts: 22,052 (36%)

Current vs Prior +25.53%

Prior 7-Day Total 418,256

Calls: 278,659 (67%)

Puts: 139,597 (33%)

Prior 7-Day Average 59,750

Calls: 39,808 (67%)

Puts: 19,942 (33%)

Current vs Prior 7-Day Avg +27.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.32% | 9.48%5.32% | 21.05%

Prior 5.97% | 9.18%5.97% | 20.03%

Current vs Prior -10.94% | +3.31%-10.94% | +5.07%

Prior 7-Day Avg 5.00% | 8.42%7.62% | 20.25%

Current vs 7-Day Avg +6.35% | +12.60%-30.17% | +3.92%

Prior 7-Day Eod 5.97% | 9.18%5.97% | 20.03%

Current vs 7-Day Eod -10.94% | +3.31%-10.94% | +5.07%

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 67% call dollar volume ($25.92M). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (128% higher). Unusually high activity with volume up 105% vs prior - elevated interest.

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 40 of results (avg 8.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	28.60	30.50	$29.55	6.4%	21	0.52	168
$360.00	Oct 30	11.70	12.50	$12.10	6.6%	4	0.33	51
$260.00	Oct 30	66.40	72.00	$69.20	8.1%	1	0.89	--
$270.00	Nov 20	62.40	68.40	$65.40	9.2%	2	0.81	10
$340.00	Nov 6	20.60	22.60	$21.60	9.3%	2.5K	0.46	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 16	42.80	45.20	$44.00	5.5%	6	0.96	65
$360.00	Oct 23	38.10	40.40	$39.25	5.9%	73	0.83	125
$290.00	Nov 20	15.10	16.10	$15.60	6.4%	41	0.28	294
$380.00	Nov 20	65.10	69.50	$67.30	6.5%	1	0.70	--
$310.00	Nov 20	22.80	24.40	$23.60	6.8%	49	0.38	316

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. 115 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	42.60	48.00	$45.30	11.9%	1	1.00	--
$260.00	Oct 23	62.00	68.50	$65.25	10.0%	1	0.92	--
$260.00	Oct 30	66.40	72.00	$69.20	8.1%	1	0.89	--
$300.00	Oct 16	22.80	28.90	$25.85	23.6%	39	0.88	88
$290.00	Oct 23	35.00	41.00	$38.00	15.8%	2	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 16	58.10	63.00	$60.55	8.1%	5	0.98	10
$387.50	Oct 16	60.10	67.20	$63.65	11.2%	4	0.98	--
$382.50	Oct 16	55.20	60.10	$57.65	8.5%	1	0.98	--
$372.50	Oct 16	45.30	50.40	$47.85	10.7%	1	0.97	--
$375.00	Oct 16	48.10	52.90	$50.50	9.5%	2	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 17.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 6	20.60	22.60	$21.60	9.3%	2.5K	0.46	502
$380.00	Oct 30	7.60	9.80	$8.70	25.3%	1.6K	0.25	48
$385.00	Nov 6	8.40	12.20	$10.30	36.9%	1.5K	0.26	1.0K
$360.00	Oct 23	3.20	3.90	$3.55	19.7%	1.3K	0.19	988
$350.00	Oct 23	2.90	6.70	$4.80	79.2%	1.1K	0.25	971

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 23	8.10	9.20	$8.65	12.7%	926	0.33	657
$330.00	Oct 23	16.20	19.40	$17.80	18.0%	363	0.54	565
$320.00	Oct 16	6.00	7.30	$6.65	19.5%	309	0.43	534
$330.00	Oct 16	9.60	12.80	$11.20	28.6%	274	0.61	657
$335.00	Nov 6	31.80	34.80	$33.30	9.0%	263	0.52	33

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 19.8%, max 42.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Oct 16	Oct 23	99.2%	70.5%	40.6%	79	35
$325.00	Oct 16	Nov 13	102.6%	78.5%	30.8%	27	56
$340.00	Oct 16	Nov 20	98.2%	79.3%	23.7%	303	706
$330.00	Oct 16	Nov 20	97.7%	79.1%	23.5%	41	440
$345.00	Oct 16	Nov 13	98.1%	82.5%	18.9%	57	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 16	Nov 27	102.6%	71.9%	42.7%	80	151
$327.50	Oct 16	Oct 23	95.3%	69.8%	36.5%	149	31
$330.00	Oct 16	Nov 27	97.7%	74.2%	31.7%	284	657
$340.00	Oct 16	Nov 27	98.2%	74.9%	31.1%	114	419
$345.00	Oct 16	Nov 27	98.1%	74.9%	31.0%	36	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.54, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Nov 27	$19.45	$10.55	$19.45	81%	0.54	$289.45
$315.00	$335.00	Nov 27	$7.85	$12.15	$7.85	60%	1.55	$322.85
$330.00	$345.00	Nov 13	$4.95	$10.05	$4.95	52%	2.03	$334.95
$350.00	$360.00	Nov 13	$2.15	$7.85	$2.15	42%	3.65	$352.15
$335.00	$350.00	Nov 27	$5.25	$9.75	$5.25	51%	1.86	$340.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Oct 23	$3.20	$1.80	$3.20	88%	0.56	$366.80
$337.50	$335.00	Oct 30	$0.25	$2.25	$0.25	54%	9.00	$337.25
$342.50	$340.00	Oct 23	$0.65	$1.85	$0.65	67%	2.85	$341.85
$300.00	$295.00	Oct 23	$0.10	$4.90	$0.10	23%	49.00	$299.90
$372.50	$370.00	Oct 16	$1.55	$0.95	$1.55	97%	0.61	$370.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 1.38, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Oct 23	$2.00	$2.00	$0.50	55%	4.00	$334.50
$342.50	$345.00	Oct 30	$1.80	$1.80	$0.70	57%	2.57	$344.30
$350.00	$352.50	Oct 16	$0.95	$0.95	$1.55	86%	0.61	$350.95
$347.50	$350.00	Oct 23	$1.35	$1.35	$1.15	71%	1.17	$348.85
$325.00	$327.50	Oct 23	$1.90	$1.90	$0.60	48%	3.17	$326.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$310.00	Nov 13	$5.80	$5.80	$4.20	57%	1.38	$314.20
$320.00	$315.00	Nov 27	$3.45	$3.45	$1.55	57%	2.23	$316.55
$275.00	$270.00	Oct 30	$2.10	$2.10	$2.90	82%	0.72	$272.90
$305.00	$300.00	Oct 30	$2.90	$2.90	$2.10	66%	1.38	$302.10
$320.00	$310.00	Nov 6	$5.25	$5.25	$4.75	57%	1.11	$314.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.16, cheapest $5.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Oct 16	Oct 23	$6.25	102.6%	71.5%
$335.00	Oct 16	Oct 23	$5.45	95.7%	69.2%
$327.50	Oct 16	Oct 23	$6.10	95.3%	69.8%
$330.00	Oct 16	Oct 23	$6.50	97.7%	73.5%
$322.50	Oct 16	Oct 23	$7.65	87.8%	71.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Oct 16	Oct 23	$5.80	102.6%	71.5%
$335.00	Oct 16	Oct 23	$5.35	95.7%	69.2%
$327.50	Oct 16	Oct 23	$5.85	95.3%	69.8%
$330.00	Oct 16	Oct 23	$6.60	97.7%	73.5%
$322.50	Oct 16	Oct 23	$5.35	87.8%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 5.09% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Oct 16	$8.45	$8.00	$16.45	$306.05	$338.95	5.09%
$327.50	Oct 16	$6.85	$9.75	$16.60	$310.90	$344.10	5.13%
$330.00	Oct 16	$6.10	$11.20	$17.30	$312.70	$347.30	5.35%
$325.00	Oct 16	$8.60	$8.75	$17.35	$307.65	$342.35	5.37%
$320.00	Oct 16	$10.75	$6.65	$17.40	$302.60	$337.40	5.38%
$317.50	Oct 16	$12.40	$5.55	$17.95	$299.55	$335.45	5.55%
$335.00	Oct 16	$4.30	$14.80	$19.10	$315.90	$354.10	5.91%
$337.50	Oct 16	$3.72	$16.85	$20.57	$316.93	$358.07	6.36%
$310.00	Oct 16	$18.25	$3.10	$21.35	$288.65	$331.35	6.60%
$340.00	Oct 16	$3.22	$18.75	$21.97	$318.03	$361.97	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.29% of stock, avg 10.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$312.50	Oct 16	$3.72	$3.70	$7.42	$305.08	$344.92
$335.00	$312.50	Oct 16	$4.30	$3.70	$8.00	$304.50	$343.00
$337.50	$315.00	Oct 16	$3.72	$4.45	$8.17	$306.83	$345.67
$335.00	$315.00	Oct 16	$4.30	$4.45	$8.75	$306.25	$343.75
$337.50	$317.50	Oct 16	$3.72	$5.55	$9.27	$308.23	$346.77
$335.00	$317.50	Oct 16	$4.30	$5.55	$9.85	$307.65	$344.85
$330.00	$312.50	Oct 16	$6.10	$3.70	$9.80	$302.70	$339.80
$330.00	$315.00	Oct 16	$6.10	$4.45	$10.55	$304.45	$340.55
$330.00	$317.50	Oct 16	$6.10	$5.55	$11.65	$305.85	$341.65
$337.50	$320.00	Oct 16	$3.72	$6.65	$10.37	$309.63	$347.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 1.84, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/302	350/352	Oct 16	$1.62	$0.88	70%	1.84	$300.88	$351.62
290/295	348/350	Oct 23	$3.35	$1.65	50%	2.03	$291.65	$350.85
300/302	348/350	Oct 23	$2.20	$0.30	45%	7.33	$300.30	$349.70
300/305	358/360	Oct 30	$4.20	$0.80	31%	5.25	$300.80	$361.70
270/275	358/360	Oct 30	$3.40	$1.60	47%	2.13	$271.60	$360.90
300/305	365/370	Oct 30	$3.95	$1.05	34%	3.76	$301.05	$368.95
270/275	365/370	Oct 30	$3.15	$1.85	50%	1.70	$271.85	$368.15
280/285	370/375	Nov 6	$3.40	$1.60	44%	2.12	$281.60	$373.40
312/315	350/352	Oct 16	$1.70	$0.80	53%	2.13	$313.30	$351.70
290/295	375/380	Nov 13	$3.55	$1.45	39%	2.45	$291.45	$378.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 23	$0.45	$9.55	17%	21.22
$320.00	$330.00	$340.00	Nov 20	$0.15	$9.85	9%	65.67
$335.00	$337.50	$340.00	Oct 16	$0.08	$2.42	6%	30.25
$342.50	$345.00	$347.50	Oct 16	$0.06	$2.44	5%	40.67
$330.00	$335.00	$340.00	Nov 6	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Nov 20	$0.15	$9.85	9%	65.67
$280.00	$290.00	$300.00	Nov 20	$0.35	$9.65	9%	27.57
$285.00	$290.00	$295.00	Nov 27	$0.05	$4.95	4%	99.00
$340.00	$345.00	$350.00	Nov 13	$0.10	$4.90	5%	49.00
$300.00	$310.00	$320.00	Nov 20	$0.55	$9.45	10%	17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-4.70, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$315.00	1:2	Oct 30	-$4.70	$30.30
$260.00	$290.00	1:2	Oct 23	-$10.75	$19.25
$280.00	$300.00	1:2	Oct 16	-$6.40	$13.60
$370.00	$372.50	1:2	Oct 16	-$0.06	$2.44
$382.50	$385.00	1:2	Oct 16	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$290.00	1:2	Oct 16	-$0.06	$4.94
$285.00	$280.00	1:2	Oct 16	-$0.10	$4.90
$310.00	$305.00	1:2	Oct 16	-$0.90	$4.10
$290.00	$285.00	1:2	Oct 16	-$0.32	$4.68
$280.00	$275.00	1:2	Oct 16	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 6.68%, avg 3.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Nov 27	$21.60	0.44	8.2%	6.68%	14.93%	4	--
$335.00	Nov 27	$26.60	0.51	3.6%	8.23%	11.84%	1	--
$355.00	Nov 27	$19.00	0.42	9.8%	5.88%	15.67%	1	--
$330.00	Nov 20	$28.60	0.52	2.1%	8.85%	10.91%	21	168
$350.00	Nov 20	$20.30	0.42	8.2%	6.28%	14.53%	117	219
$340.00	Nov 20	$23.50	0.47	5.2%	7.27%	12.43%	210	280
$370.00	Nov 20	$14.70	0.34	14.4%	4.55%	18.98%	27	140
$360.00	Nov 20	$16.60	0.38	11.3%	5.13%	16.48%	729	3.0K
$345.00	Nov 13	$20.20	0.45	6.7%	6.25%	12.95%	1	7
$360.00	Nov 13	$15.30	0.38	11.3%	4.73%	16.08%	8	10

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 20,101

Total Puts 7,409

Put/Call Ratio 0.37

Net Difference 12,692

Prior's Put/Call Breakdown

Total Calls 8,748

Total Puts 4,683

Put/Call Ratio 0.54

Net Difference 4,065

Prior 7-Day Put/Call Summary

Total Calls 39,345

Total Puts 30,395

Average Put/Call Ratio 0.93

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