Options Chain for CELESTICA INC COM (CLS) - $181.34 as of 8/22/2025 3:34:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 132.90 | 136.50 | 134.70 | % | 2.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 128.10 | 131.70 | 129.90 | 124.21 | 0.00 | 0.00% | 2.17 | 0 | 30 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 123.00 | 126.70 | 124.85 | % | 1.92 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 118.20 | 121.80 | 120.00 | 92.50 | 0.00 | 0.00% | 1.71 | 0 | 30 | 1.67 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 114.30 | 115.80 | 115.05 | 87.70 | 0.00 | 0.00% | 1.53 | 0 | 30 | 1.35 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 108.30 | 111.90 | 110.10 | 106.35 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 103.20 | 106.80 | 105.00 | % | 1.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 87.50 | 100.90 | 104.50 | 102.70 | % | 1.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 90.00 | 98.40 | 102.00 | 100.20 | % | 1.11 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 92.50 | 96.20 | 99.50 | 97.85 | % | 1.06 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 94.50 | 96.80 | 95.65 | 70.20 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.18 | 1.00 | 0.00 | -0.02 | 7/14/2025 | 8/22/2025 3:59:47 PM EST |
| 97.50 | 91.10 | 94.50 | 92.80 | 60.90 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 88.40 | 91.00 | 89.70 | 90.87 | +1.53 | +1.72% | 0.90 | 1 | 9 | 1.15 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 83.80 | 85.80 | 84.80 | 96.48 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.10 | 0.99 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 78.50 | 81.30 | 79.90 | 98.48 | 0.00 | 0.00% | 0.73 | 0 | 70 | 1.03 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 74.60 | 76.00 | 75.30 | 91.49 | 0.00 | 0.00% | 0.65 | 0 | 143 | 0.97 | 0.98 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 70.00 | 72.10 | 71.05 | 72.30 | +13.01 | +21.95% | 0.59 | 1 | 55 | 0.93 | 0.97 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 65.70 | 67.60 | 66.65 | 70.40 | 0.00 | 0.00% | 0.53 | 0 | 38 | 0.88 | 0.96 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 60.90 | 63.20 | 62.05 | 47.80 | 0.00 | 0.00% | 0.48 | 0 | 30 | 0.84 | 0.95 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 56.10 | 58.80 | 57.45 | 52.13 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.82 | 0.93 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 52.00 | 54.50 | 53.25 | 45.40 | 0.00 | 0.00% | 0.38 | 0 | 29 | 0.70 | 0.91 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 47.20 | 48.70 | 47.95 | 28.77 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.63 | 0.89 | 0.00 | -0.10 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 150.00 | 43.40 | 44.30 | 43.85 | 42.00 | +2.23 | +5.61% | 0.29 | 1 | 81 | 0.62 | 0.86 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 39.40 | 40.20 | 39.80 | 30.70 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.61 | 0.83 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 160.00 | 35.60 | 36.50 | 36.05 | 30.11 | +0.27 | +0.91% | 0.23 | 5 | 82 | 0.61 | 0.80 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 165.00 | 31.30 | 32.70 | 32.00 | 22.15 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.58 | 0.77 | 0.01 | -0.14 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 170.00 | 28.50 | 29.40 | 28.95 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 98 | 0.60 | 0.73 | 0.01 | -0.15 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 175.00 | 25.30 | 25.90 | 25.60 | 25.90 | +3.90 | +17.73% | 0.15 | 5 | 27 | 0.59 | 0.69 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 180.00 | 22.30 | 23.00 | 22.65 | 23.00 | +4.50 | +24.33% | 0.13 | 54 | 437 | 0.59 | 0.64 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 185.00 | 19.50 | 20.30 | 19.90 | 20.40 | +4.40 | +27.50% | 0.11 | 9 | 97 | 0.58 | 0.60 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 190.00 | 17.10 | 17.80 | 17.45 | 17.80 | +3.70 | +26.25% | 0.09 | 15 | 183 | 0.58 | 0.55 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 14.80 | 15.40 | 15.10 | 15.40 | +3.80 | +32.76% | 0.08 | 9 | 151 | 0.57 | 0.51 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 12.80 | 13.40 | 13.10 | 13.15 | +3.25 | +32.83% | 0.07 | 53 | 289 | 0.57 | 0.46 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 9.40 | 9.90 | 9.65 | 9.72 | +1.43 | +17.25% | 0.05 | 10 | 405 | 0.57 | 0.37 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 220.00 | 6.90 | 7.40 | 7.15 | 7.35 | +1.38 | +23.12% | 0.03 | 9 | 925 | 0.57 | 0.30 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 230.00 | 5.00 | 5.50 | 5.25 | 5.33 | +0.92 | +20.87% | 0.02 | 3 | 180 | 0.57 | 0.23 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 3.60 | 4.00 | 3.80 | 4.07 | +0.57 | +16.29% | 0.02 | 5 | 378 | 0.57 | 0.18 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 2.60 | 2.95 | 2.78 | 2.80 | +0.45 | +19.15% | 0.01 | 4 | 366 | 0.58 | 0.14 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 1.90 | 2.10 | 2.00 | 1.99 | +0.31 | +18.46% | 0.01 | 62 | 58 | 0.58 | 0.10 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.90 | -38.30% | 0.01 | 50 | 17 | 0.58 | 0.08 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.06 | 0.00 | -0.04 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.03 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.85 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 5.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.31 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 1.90 | 0.95 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.47 | -2.43 | -83.80% | 0.00 | 1 | 17 | 1.01 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 97.50 | 0.00 | 1.95 | 0.98 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 1.19 | 0.00 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.07 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.01 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.92 | -0.03 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 0.10 | 2.35 | 1.23 | 1.15 | -0.44 | -27.68% | 0.01 | 10 | 446 | 0.65 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 1.25 | 1.45 | 1.35 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.67 | -0.05 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 1.55 | 1.90 | 1.73 | 1.85 | -1.15 | -38.34% | 0.01 | 10 | 49 | 0.66 | -0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 2.05 | 2.35 | 2.20 | 2.28 | -1.32 | -36.67% | 0.02 | 1 | 62 | 0.65 | -0.09 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 2.70 | 3.00 | 2.85 | 2.77 | -1.43 | -34.05% | 0.02 | 1 | 100 | 0.64 | -0.11 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 150.00 | 3.50 | 3.80 | 3.65 | 3.60 | -1.51 | -29.55% | 0.02 | 52 | 237 | 0.63 | -0.14 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 4.30 | 4.70 | 4.50 | 5.57 | -0.83 | -12.97% | 0.03 | 50 | 202 | 0.62 | -0.17 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 160.00 | 5.50 | 5.90 | 5.70 | 5.64 | -2.20 | -28.07% | 0.04 | 7 | 298 | 0.61 | -0.20 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 165.00 | 6.70 | 7.20 | 6.95 | 6.70 | -2.80 | -29.48% | 0.04 | 1 | 50 | 0.60 | -0.23 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 170.00 | 8.40 | 8.70 | 8.55 | 8.20 | -3.50 | -29.92% | 0.05 | 12 | 278 | 0.60 | -0.27 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 175.00 | 10.10 | 11.20 | 10.65 | 10.10 | -3.05 | -23.20% | 0.06 | 38 | 106 | 0.59 | -0.31 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 180.00 | 12.10 | 12.40 | 12.25 | 12.03 | -4.17 | -25.75% | 0.07 | 27 | 111 | 0.59 | -0.36 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 185.00 | 14.40 | 14.70 | 14.55 | 14.60 | -4.30 | -22.76% | 0.08 | 4 | 244 | 0.59 | -0.40 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 190.00 | 16.90 | 17.80 | 17.35 | 16.70 | -5.45 | -24.61% | 0.09 | 11 | 142 | 0.58 | -0.45 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 19.40 | 20.30 | 19.85 | 20.40 | -4.45 | -17.91% | 0.10 | 5 | 244 | 0.58 | -0.49 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 22.10 | 23.30 | 22.70 | 24.25 | -3.75 | -13.40% | 0.11 | 13 | 219 | 0.57 | -0.54 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 28.70 | 29.70 | 29.20 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 125 | 0.57 | -0.63 | 0.01 | -0.15 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 220.00 | 36.40 | 37.50 | 36.95 | 43.96 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.58 | -0.70 | 0.01 | -0.14 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 230.00 | 44.00 | 46.50 | 45.25 | 32.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.59 | -0.77 | 0.01 | -0.12 | 7/30/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 52.80 | 55.10 | 53.95 | 40.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | -0.82 | 0.01 | -0.10 | 7/30/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 61.60 | 64.10 | 62.85 | % | 0.25 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.09 | 8/22/2025 3:59:47 PM EST | |||
| 260.00 | 69.90 | 73.10 | 71.50 | % | 0.28 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.07 | 8/22/2025 3:59:47 PM EST | |||
| 270.00 | 79.70 | 83.00 | 81.35 | % | 0.30 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.06 | 8/22/2025 3:59:47 PM EST | |||
| 280.00 | 89.00 | 92.60 | 90.80 | % | 0.32 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 290.00 | 98.90 | 102.40 | 100.65 | % | 0.35 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 300.00 | 109.00 | 112.40 | 110.70 | % | 0.37 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 310.00 | 118.80 | 122.40 | 120.60 | % | 0.39 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:47 PM EST |