Options Chain for CELESTICA INC COM (CLS) - $277.77 as of 9/3/2026 1:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 105.80 | 111.40 | 108.60 | % | 0.53 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.09 | 9/3/2026 3:59:59 PM EST | |||
| 210.00 | 101.10 | 106.70 | 103.90 | % | 0.49 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.13 | 9/3/2026 3:59:59 PM EST | |||
| 215.00 | 96.40 | 102.00 | 99.20 | % | 0.46 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.14 | 9/3/2026 3:59:59 PM EST | |||
| 220.00 | 91.80 | 97.40 | 94.60 | % | 0.43 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.15 | 9/3/2026 3:59:59 PM EST | |||
| 225.00 | 87.20 | 92.90 | 90.05 | % | 0.40 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.16 | 9/3/2026 3:59:59 PM EST | |||
| 230.00 | 83.00 | 88.40 | 85.70 | % | 0.37 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.18 | 9/3/2026 3:59:59 PM EST | |||
| 235.00 | 78.30 | 84.00 | 81.15 | % | 0.35 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.19 | 9/3/2026 3:59:59 PM EST | |||
| 240.00 | 74.00 | 79.70 | 76.85 | % | 0.32 | 0 | 0 | 0.63 | 0.88 | 0.00 | -0.20 | 9/3/2026 3:59:59 PM EST | |||
| 245.00 | 70.00 | 75.50 | 72.75 | % | 0.30 | 0 | 0 | 0.63 | 0.86 | 0.00 | -0.21 | 9/3/2026 3:59:59 PM EST | |||
| 250.00 | 66.00 | 71.50 | 68.75 | % | 0.28 | 0 | 0 | 0.64 | 0.85 | 0.00 | -0.22 | 9/3/2026 3:59:59 PM EST | |||
| 255.00 | 62.00 | 67.50 | 64.75 | % | 0.25 | 0 | 0 | 0.64 | 0.83 | 0.00 | -0.23 | 9/3/2026 3:59:59 PM EST | |||
| 260.00 | 58.00 | 63.70 | 60.85 | % | 0.23 | 0 | 0 | 0.63 | 0.81 | 0.00 | -0.25 | 9/3/2026 3:59:59 PM EST | |||
| 265.00 | 54.00 | 60.10 | 57.05 | % | 0.22 | 0 | 0 | 0.63 | 0.79 | 0.00 | -0.26 | 9/3/2026 3:59:59 PM EST | |||
| 270.00 | 51.00 | 56.60 | 53.80 | % | 0.20 | 0 | 0 | 0.64 | 0.77 | 0.00 | -0.27 | 9/3/2026 3:59:59 PM EST | |||
| 275.00 | 47.10 | 53.30 | 50.20 | % | 0.18 | 0 | 0 | 0.63 | 0.74 | 0.00 | -0.28 | 9/3/2026 3:59:59 PM EST | |||
| 280.00 | 44.00 | 50.20 | 47.10 | % | 0.17 | 0 | 0 | 0.64 | 0.72 | 0.00 | -0.29 | 9/3/2026 3:59:59 PM EST | |||
| 285.00 | 41.10 | 47.20 | 44.15 | % | 0.15 | 0 | 0 | 0.64 | 0.70 | 0.00 | -0.30 | 9/3/2026 3:59:59 PM EST | |||
| 290.00 | 38.50 | 44.40 | 41.45 | 31.10 | % | 0.14 | 2 | 0 | 0.65 | 0.67 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 295.00 | 36.00 | 41.70 | 38.85 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.31 | 9/3/2026 3:59:59 PM EST | |||
| 300.00 | 32.70 | 39.10 | 35.90 | 20.20 | % | 0.12 | 1 | 0 | 0.64 | 0.62 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 305.00 | 29.90 | 36.50 | 33.20 | 21.10 | % | 0.11 | 2 | 0 | 0.64 | 0.59 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 310.00 | 28.00 | 33.90 | 30.95 | % | 0.10 | 0 | 0 | 0.64 | 0.56 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 315.00 | 25.80 | 31.50 | 28.65 | % | 0.09 | 0 | 0 | 0.64 | 0.54 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 320.00 | 23.90 | 30.00 | 26.95 | 25.10 | % | 0.08 | 1 | 0 | 0.65 | 0.51 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 325.00 | 20.90 | 28.10 | 24.50 | % | 0.08 | 0 | 0 | 0.64 | 0.49 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 330.00 | 19.00 | 26.10 | 22.55 | 16.97 | % | 0.07 | 1 | 0 | 0.64 | 0.46 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 335.00 | 17.50 | 24.60 | 21.05 | 19.50 | % | 0.06 | 12 | 0 | 0.65 | 0.44 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 340.00 | 15.80 | 21.60 | 18.70 | 19.00 | % | 0.06 | 18 | 0 | 0.63 | 0.41 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 345.00 | 15.10 | 20.80 | 17.95 | 9.10 | % | 0.05 | 1 | 0 | 0.65 | 0.39 | 0.01 | -0.31 | 9/3/2026 | 9/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.09 | 9/3/2026 3:59:59 PM EST | |||
| 210.00 | 0.60 | 5.60 | 3.10 | 3.20 | % | 0.01 | 2 | 0 | 0.76 | -0.05 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 215.00 | 0.60 | 5.90 | 3.25 | % | 0.02 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.14 | 9/3/2026 3:59:59 PM EST | |||
| 220.00 | 1.00 | 6.30 | 3.65 | 4.80 | % | 0.02 | 2 | 0 | 0.73 | -0.07 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 225.00 | 1.00 | 6.70 | 3.85 | % | 0.02 | 0 | 0 | 0.70 | -0.08 | 0.00 | -0.16 | 9/3/2026 3:59:59 PM EST | |||
| 230.00 | 1.30 | 4.80 | 3.05 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.00 | -0.18 | 9/3/2026 3:59:59 PM EST | |||
| 235.00 | 2.00 | 7.70 | 4.85 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.00 | -0.19 | 9/3/2026 3:59:59 PM EST | |||
| 240.00 | 2.80 | 8.30 | 5.55 | % | 0.02 | 0 | 0 | 0.69 | -0.12 | 0.00 | -0.20 | 9/3/2026 3:59:59 PM EST | |||
| 245.00 | 3.20 | 9.00 | 6.10 | % | 0.02 | 0 | 0 | 0.67 | -0.14 | 0.00 | -0.21 | 9/3/2026 3:59:59 PM EST | |||
| 250.00 | 4.20 | 9.90 | 7.05 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.22 | 9/3/2026 3:59:59 PM EST | |||
| 255.00 | 5.40 | 10.90 | 8.15 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.00 | -0.23 | 9/3/2026 3:59:59 PM EST | |||
| 260.00 | 5.90 | 12.00 | 8.95 | 8.95 | % | 0.03 | 1 | 0 | 0.66 | -0.19 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 265.00 | 7.10 | 13.20 | 10.15 | 10.15 | % | 0.04 | 1 | 0 | 0.65 | -0.21 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 270.00 | 8.80 | 14.60 | 11.70 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.00 | -0.27 | 9/3/2026 3:59:59 PM EST | |||
| 275.00 | 10.50 | 16.20 | 13.35 | % | 0.05 | 0 | 0 | 0.66 | -0.26 | 0.00 | -0.28 | 9/3/2026 3:59:59 PM EST | |||
| 280.00 | 11.90 | 17.90 | 14.90 | % | 0.05 | 0 | 0 | 0.65 | -0.28 | 0.00 | -0.29 | 9/3/2026 3:59:59 PM EST | |||
| 285.00 | 13.50 | 19.80 | 16.65 | 22.45 | % | 0.06 | 1 | 0 | 0.65 | -0.30 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 290.00 | 15.80 | 21.80 | 18.80 | % | 0.06 | 0 | 0 | 0.65 | -0.33 | 0.00 | -0.30 | 9/3/2026 3:59:59 PM EST | |||
| 295.00 | 17.00 | 22.80 | 19.90 | 20.55 | % | 0.07 | 15 | 0 | 0.63 | -0.36 | 0.01 | -0.31 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 300.00 | 20.10 | 26.20 | 23.15 | 27.90 | % | 0.08 | 2 | 0 | 0.65 | -0.38 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 305.00 | 22.20 | 28.70 | 25.45 | % | 0.08 | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 310.00 | 24.70 | 31.20 | 27.95 | 27.73 | % | 0.09 | 1 | 0 | 0.64 | -0.43 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 315.00 | 27.50 | 33.80 | 30.65 | 46.60 | % | 0.10 | 1 | 0 | 0.64 | -0.46 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 320.00 | 30.40 | 36.60 | 33.50 | 34.25 | % | 0.10 | 1 | 0 | 0.64 | -0.49 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 325.00 | 33.30 | 39.50 | 36.40 | 54.10 | % | 0.11 | 2 | 0 | 0.64 | -0.51 | 0.01 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 330.00 | 36.60 | 42.60 | 39.60 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 335.00 | 40.00 | 45.80 | 42.90 | % | 0.13 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 340.00 | 43.40 | 49.00 | 46.20 | % | 0.14 | 0 | 0 | 0.64 | -0.59 | 0.01 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 345.00 | 47.00 | 52.60 | 49.80 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.01 | -0.31 | 9/3/2026 3:59:59 PM EST |