Options Chain for CELESTICA INC COM (CLS) - $223.90 as of 9/5/2025 4:14:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 131.80 | 135.30 | 133.55 | % | 1.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:47 PM EST | |||
| 115.00 | 127.00 | 130.30 | 128.65 | % | 1.12 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:47 PM EST | |||
| 120.00 | 122.00 | 125.50 | 123.75 | % | 1.03 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:47 PM EST | |||
| 125.00 | 117.10 | 120.60 | 118.85 | % | 0.95 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:47 PM EST | |||
| 130.00 | 112.30 | 115.70 | 114.00 | % | 0.88 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:47 PM EST | |||
| 135.00 | 107.40 | 110.90 | 109.15 | % | 0.81 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 9/5/2025 3:59:47 PM EST | |||
| 140.00 | 102.60 | 106.00 | 104.30 | % | 0.74 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:47 PM EST | |||
| 145.00 | 98.00 | 101.30 | 99.65 | % | 0.69 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.05 | 9/5/2025 3:59:47 PM EST | |||
| 150.00 | 93.00 | 96.60 | 94.80 | % | 0.63 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.06 | 9/5/2025 3:59:47 PM EST | |||
| 155.00 | 88.40 | 91.90 | 90.15 | % | 0.58 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.07 | 9/5/2025 3:59:47 PM EST | |||
| 160.00 | 83.70 | 87.20 | 85.45 | % | 0.53 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.08 | 9/5/2025 3:59:47 PM EST | |||
| 165.00 | 79.20 | 83.00 | 81.10 | % | 0.49 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.10 | 9/5/2025 3:59:47 PM EST | |||
| 170.00 | 74.80 | 78.30 | 76.55 | % | 0.45 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.11 | 9/5/2025 3:59:47 PM EST | |||
| 175.00 | 70.00 | 73.80 | 71.90 | % | 0.41 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.12 | 9/5/2025 3:59:47 PM EST | |||
| 180.00 | 65.70 | 69.60 | 67.65 | % | 0.38 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.14 | 9/5/2025 3:59:47 PM EST | |||
| 185.00 | 61.30 | 65.20 | 63.25 | % | 0.34 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.15 | 9/5/2025 3:59:47 PM EST | |||
| 190.00 | 57.20 | 61.00 | 59.10 | % | 0.31 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.16 | 9/5/2025 3:59:47 PM EST | |||
| 195.00 | 53.10 | 56.80 | 54.95 | 53.00 | % | 0.28 | 2 | 0 | 0.72 | 0.84 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 200.00 | 49.00 | 53.00 | 51.00 | 53.00 | +20.00 | +60.61% | 0.26 | 2 | 2 | 0.71 | 0.82 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 205.00 | 45.20 | 49.10 | 47.15 | % | 0.23 | 0 | 0 | 0.70 | 0.80 | 0.00 | -0.20 | 9/5/2025 3:59:47 PM EST | |||
| 210.00 | 41.50 | 45.40 | 43.45 | % | 0.21 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.21 | 9/5/2025 3:59:47 PM EST | |||
| 215.00 | 38.10 | 42.10 | 40.10 | 23.49 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | 0.74 | 0.01 | -0.22 | 9/4/2025 | 9/5/2025 3:59:47 PM EST |
| 220.00 | 34.80 | 38.80 | 36.80 | 32.40 | +13.80 | +74.20% | 0.17 | 1 | 1 | 0.68 | 0.71 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 225.00 | 31.70 | 35.70 | 33.70 | % | 0.15 | 0 | 0 | 0.68 | 0.68 | 0.01 | -0.24 | 9/5/2025 3:59:47 PM EST | |||
| 230.00 | 28.80 | 32.50 | 30.65 | 27.20 | % | 0.13 | 3 | 0 | 0.67 | 0.64 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 235.00 | 26.00 | 30.00 | 28.00 | 25.60 | % | 0.12 | 1 | 0 | 0.67 | 0.61 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 240.00 | 23.60 | 27.20 | 25.40 | 24.70 | +11.75 | +90.74% | 0.11 | 10 | 2 | 0.66 | 0.58 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 245.00 | 21.00 | 24.90 | 22.95 | 21.70 | % | 0.09 | 9 | 0 | 0.66 | 0.54 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 250.00 | 18.70 | 22.50 | 20.60 | 21.50 | +12.41 | +136.53% | 0.08 | 2 | 2 | 0.65 | 0.51 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 255.00 | 17.50 | 20.70 | 19.10 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.01 | -0.26 | 9/5/2025 3:59:47 PM EST | |||
| 260.00 | 15.00 | 18.90 | 16.95 | % | 0.07 | 0 | 0 | 0.66 | 0.45 | 0.01 | -0.25 | 9/5/2025 3:59:47 PM EST | |||
| 265.00 | 13.60 | 17.10 | 15.35 | 12.60 | % | 0.06 | 17 | 0 | 0.66 | 0.42 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 270.00 | 12.00 | 16.10 | 14.05 | % | 0.05 | 0 | 0 | 0.67 | 0.39 | 0.01 | -0.25 | 9/5/2025 3:59:47 PM EST | |||
| 275.00 | 10.70 | 14.50 | 12.60 | 12.20 | % | 0.05 | 1 | 0 | 0.66 | 0.36 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 280.00 | 9.50 | 13.60 | 11.55 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.01 | -0.23 | 9/5/2025 3:59:47 PM EST | |||
| 285.00 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.01 | -0.23 | 9/5/2025 3:59:47 PM EST | |||
| 290.00 | 7.50 | 11.60 | 9.55 | % | 0.03 | 0 | 0 | 0.68 | 0.28 | 0.01 | -0.22 | 9/5/2025 3:59:47 PM EST | |||
| 295.00 | 6.60 | 10.50 | 8.55 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.01 | -0.21 | 9/5/2025 3:59:47 PM EST | |||
| 300.00 | 5.80 | 9.70 | 7.75 | 7.20 | % | 0.03 | 24 | 0 | 0.68 | 0.24 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 305.00 | 5.10 | 9.10 | 7.10 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.00 | -0.19 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | 1.23 | % | 0.01 | 6 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.04 | 9/5/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.05 | 9/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 3.30 | 1.65 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | -0.03 | 0.00 | -0.06 | 9/4/2025 | 9/5/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.00 | -0.04 | 0.00 | -0.07 | 9/5/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.08 | 9/5/2025 3:59:47 PM EST | |||
| 165.00 | 0.95 | 3.80 | 2.38 | 2.40 | % | 0.01 | 2 | 0 | 0.77 | -0.06 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 170.00 | 1.50 | 4.30 | 2.90 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.11 | 9/5/2025 3:59:47 PM EST | |||
| 175.00 | 2.10 | 4.90 | 3.50 | 3.12 | -2.98 | -48.86% | 0.02 | 1 | 7 | 0.77 | -0.08 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 180.00 | 2.50 | 4.10 | 3.30 | 3.71 | % | 0.02 | 3 | 0 | 0.71 | -0.10 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 185.00 | 3.20 | 5.60 | 4.40 | 3.08 | % | 0.02 | 120 | 0 | 0.73 | -0.12 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 190.00 | 3.60 | 7.00 | 5.30 | % | 0.03 | 0 | 0 | 0.72 | -0.14 | 0.00 | -0.16 | 9/5/2025 3:59:47 PM EST | |||
| 195.00 | 4.60 | 7.90 | 6.25 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.00 | -0.17 | 9/5/2025 3:59:47 PM EST | |||
| 200.00 | 5.70 | 8.90 | 7.30 | 5.55 | % | 0.04 | 1 | 0 | 0.71 | -0.18 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 205.00 | 6.80 | 10.10 | 8.45 | 9.05 | % | 0.04 | 13 | 0 | 0.70 | -0.20 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 210.00 | 8.00 | 11.40 | 9.70 | 9.32 | -6.72 | -41.90% | 0.05 | 30 | 10 | 0.69 | -0.23 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 215.00 | 9.70 | 12.90 | 11.30 | 9.96 | % | 0.05 | 6 | 0 | 0.69 | -0.26 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 220.00 | 11.00 | 14.60 | 12.80 | 13.50 | -7.00 | -34.15% | 0.06 | 6 | 1 | 0.68 | -0.29 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 225.00 | 12.50 | 16.50 | 14.50 | % | 0.06 | 0 | 0 | 0.67 | -0.32 | 0.01 | -0.24 | 9/5/2025 3:59:47 PM EST | |||
| 230.00 | 14.60 | 18.60 | 16.60 | % | 0.07 | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.24 | 9/5/2025 3:59:47 PM EST | |||
| 235.00 | 16.90 | 20.90 | 18.90 | 19.50 | % | 0.08 | 1 | 0 | 0.66 | -0.39 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 240.00 | 19.30 | 23.30 | 21.30 | 21.90 | % | 0.09 | 7 | 0 | 0.66 | -0.42 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 245.00 | 21.80 | 25.80 | 23.80 | % | 0.10 | 0 | 0 | 0.65 | -0.46 | 0.01 | -0.25 | 9/5/2025 3:59:47 PM EST | |||
| 250.00 | 24.60 | 28.50 | 26.55 | % | 0.11 | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.26 | 9/5/2025 3:59:47 PM EST | |||
| 255.00 | 27.60 | 31.40 | 29.50 | 22.80 | % | 0.12 | 1 | 0 | 0.65 | -0.52 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 260.00 | 30.90 | 34.80 | 32.85 | 30.00 | % | 0.13 | 4 | 0 | 0.66 | -0.55 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:47 PM EST | |
| 265.00 | 34.30 | 38.30 | 36.30 | % | 0.14 | 0 | 0 | 0.66 | -0.58 | 0.01 | -0.25 | 9/5/2025 3:59:47 PM EST | |||
| 270.00 | 38.00 | 41.70 | 39.85 | % | 0.15 | 0 | 0 | 0.66 | -0.61 | 0.01 | -0.25 | 9/5/2025 3:59:47 PM EST | |||
| 275.00 | 41.50 | 45.50 | 43.50 | 34.00 | -26.20 | -43.53% | 0.16 | 2 | 1 | 0.66 | -0.64 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 3:59:47 PM EST |
| 280.00 | 45.30 | 49.30 | 47.30 | 64.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.67 | -0.67 | 0.01 | -0.23 | 9/4/2025 | 9/5/2025 3:59:47 PM EST |
| 285.00 | 49.30 | 53.40 | 51.35 | % | 0.18 | 0 | 0 | 0.67 | -0.69 | 0.01 | -0.23 | 9/5/2025 3:59:47 PM EST | |||
| 290.00 | 53.20 | 57.50 | 55.35 | % | 0.19 | 0 | 0 | 0.68 | -0.72 | 0.01 | -0.22 | 9/5/2025 3:59:47 PM EST | |||
| 295.00 | 57.40 | 61.50 | 59.45 | % | 0.20 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.21 | 9/5/2025 3:59:47 PM EST | |||
| 300.00 | 61.60 | 65.80 | 63.70 | % | 0.21 | 0 | 0 | 0.68 | -0.76 | 0.01 | -0.20 | 9/5/2025 3:59:47 PM EST | |||
| 305.00 | 65.90 | 70.00 | 67.95 | % | 0.22 | 0 | 0 | 0.68 | -0.78 | 0.00 | -0.19 | 9/5/2025 3:59:47 PM EST |