Options Chain for CELESTICA INC COM (CLS) - $323.32 as of 10/15/2026 10:44:14 AM 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
190.00 111.30 116.30 113.80 % 0.60 0 0 0.87 0.97 0.00 -0.11 10/15/2026 9:59:05 AM EST
195.00 106.70 111.70 109.20 % 0.56 0 0 1.01 0.96 0.00 -0.09 10/15/2026 9:59:05 AM EST
200.00 102.00 107.00 104.50 % 0.52 0 0 0.86 0.96 0.00 -0.14 10/15/2026 9:59:05 AM EST
205.00 97.40 102.40 99.90 % 0.49 0 0 0.95 0.95 0.00 -0.15 10/15/2026 9:59:05 AM EST
210.00 93.00 98.00 95.50 % 0.45 0 0 0.92 0.94 0.00 -0.17 10/15/2026 9:59:05 AM EST
215.00 88.40 93.40 90.90 % 0.42 0 0 0.84 0.93 0.00 -0.18 10/15/2026 9:59:05 AM EST
220.00 84.10 89.10 86.60 % 0.39 0 0 0.83 0.91 0.00 -0.20 10/15/2026 9:59:05 AM EST
225.00 80.60 85.50 83.05 % 0.37 0 0 0.61 0.90 0.00 -0.21 10/15/2026 9:59:05 AM EST
230.00 75.80 80.60 78.20 % 0.34 0 0 0.65 0.88 0.00 -0.23 10/15/2026 9:59:05 AM EST
235.00 71.80 76.80 74.30 % 0.32 0 0 0.68 0.87 0.00 -0.25 10/15/2026 9:59:05 AM EST
240.00 67.60 72.60 70.10 % 0.29 0 0 0.67 0.85 0.00 -0.27 10/15/2026 9:59:05 AM EST
245.00 64.80 69.80 67.30 % 0.27 0 0 0.68 0.83 0.00 -0.28 10/15/2026 9:59:05 AM EST
250.00 60.20 64.40 62.30 % 0.25 0 0 0.70 0.81 0.00 -0.30 10/15/2026 9:59:05 AM EST
255.00 57.00 61.70 59.35 % 0.23 0 0 0.70 0.78 0.00 -0.31 10/15/2026 9:59:05 AM EST
260.00 53.30 58.30 55.80 % 0.21 0 0 0.72 0.76 0.00 -0.33 10/15/2026 9:59:05 AM EST
265.00 49.90 54.90 52.40 % 0.20 0 0 0.72 0.74 0.00 -0.34 10/15/2026 9:59:05 AM EST
270.00 46.50 51.50 49.00 66.05 0.00 0.00% 0.18 0 1 0.73 0.71 0.00 -0.35 10/14/2026 10/15/2026 9:59:05 AM EST
275.00 43.80 48.80 46.30 % 0.17 0 0 0.72 0.69 0.00 -0.36 10/15/2026 9:59:05 AM EST
280.00 40.70 45.70 43.20 % 0.15 0 0 0.73 0.66 0.00 -0.37 10/15/2026 9:59:05 AM EST
285.00 37.70 42.70 40.20 % 0.14 0 0 0.74 0.64 0.00 -0.38 10/15/2026 9:59:05 AM EST
290.00 35.00 40.00 37.50 % 0.13 0 0 0.74 0.61 0.00 -0.39 10/15/2026 9:59:05 AM EST
295.00 33.60 37.80 35.70 % 0.12 0 0 0.73 0.59 0.00 -0.39 10/15/2026 9:59:05 AM EST
300.00 29.90 34.90 32.40 32.12 -15.16 -32.07% 0.11 2 2 0.76 0.56 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
305.00 28.90 33.00 30.95 29.77 % 0.10 2 0 0.75 0.54 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
310.00 25.60 30.60 28.10 30.25 % 0.09 1 0 0.75 0.51 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
315.00 23.40 28.40 25.90 38.96 0.00 0.00% 0.08 0 2 0.76 0.49 0.01 -0.40 10/14/2026 10/15/2026 9:59:05 AM EST
320.00 21.30 26.30 23.80 % 0.07 0 0 0.76 0.47 0.01 -0.40 10/15/2026 9:59:05 AM EST
325.00 20.10 24.40 22.25 % 0.07 0 0 0.76 0.44 0.00 -0.39 10/15/2026 9:59:05 AM EST
330.00 18.40 23.30 20.85 % 0.06 0 0 0.77 0.42 0.00 -0.39 10/15/2026 9:59:05 AM EST
335.00 16.80 21.70 19.25 37.50 0.00 0.00% 0.06 0 1 0.77 0.40 0.00 -0.38 10/14/2026 10/15/2026 9:59:05 AM EST
340.00 15.20 20.20 17.70 35.85 0.00 0.00% 0.05 0 3 0.76 0.38 0.00 -0.38 10/13/2026 10/15/2026 9:59:05 AM EST
345.00 13.90 18.60 16.25 % 0.05 0 0 0.76 0.36 0.00 -0.37 10/15/2026 9:59:05 AM EST
350.00 13.00 17.50 15.25 15.07 -14.93 -49.77% 0.04 1 4 0.76 0.34 0.00 -0.36 10/15/2026 10/15/2026 9:59:05 AM EST
355.00 11.90 16.70 14.30 13.92 -9.88 -41.52% 0.04 1 4 0.77 0.32 0.00 -0.36 10/15/2026 10/15/2026 9:59:05 AM EST
360.00 10.50 15.50 13.00 29.66 0.00 0.00% 0.04 0 1 0.77 0.30 0.00 -0.35 10/12/2026 10/15/2026 9:59:05 AM EST
365.00 9.70 14.60 12.15 % 0.03 0 0 0.77 0.28 0.00 -0.34 10/15/2026 9:59:05 AM EST
370.00 9.10 14.10 11.60 16.60 0.00 0.00% 0.03 0 1 0.78 0.27 0.00 -0.33 10/13/2026 10/15/2026 9:59:05 AM EST
375.00 8.40 13.40 10.90 12.10 -12.48 -50.78% 0.03 1 1 0.79 0.25 0.00 -0.32 10/15/2026 10/15/2026 9:59:05 AM EST
380.00 7.80 12.80 10.30 31.80 0.00 0.00% 0.03 0 1 0.80 0.24 0.00 -0.31 10/9/2026 10/15/2026 9:59:05 AM EST
385.00 6.80 11.40 9.10 21.08 0.00 0.00% 0.02 0 3 0.78 0.22 0.00 -0.30 10/13/2026 10/15/2026 9:59:05 AM EST
390.00 6.50 10.90 8.70 13.45 0.00 0.00% 0.02 0 3 0.79 0.21 0.00 -0.29 10/14/2026 10/15/2026 9:59:05 AM EST
395.00 5.80 10.50 8.15 % 0.02 0 0 0.80 0.20 0.00 -0.28 10/15/2026 9:59:05 AM EST
400.00 5.40 9.70 7.55 11.33 0.00 0.00% 0.02 0 19 0.80 0.19 0.00 -0.27 10/14/2026 10/15/2026 9:59:05 AM EST
405.00 4.80 8.90 6.85 18.90 0.00 0.00% 0.02 0 1 0.80 0.17 0.00 -0.26 10/12/2026 10/15/2026 9:59:05 AM EST
410.00 3.60 8.40 6.00 % 0.01 0 0 0.78 0.16 0.00 -0.25 10/15/2026 9:59:05 AM EST
415.00 3.70 8.60 6.15 10.20 0.00 0.00% 0.01 0 1 0.80 0.15 0.00 -0.24 10/14/2026 10/15/2026 9:59:05 AM EST
420.00 3.70 8.40 6.05 9.70 0.00 0.00% 0.01 0 1 0.82 0.14 0.00 -0.23 10/14/2026 10/15/2026 9:59:05 AM EST
425.00 3.20 8.10 5.65 7.80 0.00 0.00% 0.01 0 1 0.82 0.13 0.00 -0.22 10/14/2026 10/15/2026 9:59:05 AM EST
430.00 2.90 7.90 5.40 8.30 0.00 0.00% 0.01 0 12 0.83 0.13 0.00 -0.21 10/14/2026 10/15/2026 9:59:05 AM EST
435.00 2.70 7.70 5.20 % 0.01 0 0 0.84 0.12 0.00 -0.20 10/15/2026 9:59:05 AM EST
440.00 2.30 5.90 4.10 % 0.01 0 0 0.80 0.11 0.00 -0.19 10/15/2026 9:59:05 AM EST
445.00 2.40 5.80 4.10 5.00 0.00 0.00% 0.01 0 1 0.82 0.10 0.00 -0.18 10/14/2026 10/15/2026 9:59:05 AM EST
450.00 1.30 5.40 3.35 6.63 0.00 0.00% 0.01 0 10 0.79 0.10 0.00 -0.17 10/13/2026 10/15/2026 9:59:05 AM EST
455.00 1.60 6.60 4.10 % 0.01 0 0 0.84 0.09 0.00 -0.16 10/15/2026 9:59:05 AM EST
460.00 1.30 6.30 3.80 5.94 0.00 0.00% 0.01 0 10 0.85 0.08 0.00 -0.16 10/13/2026 10/15/2026 9:59:05 AM EST
465.00 0.40 4.80 2.60 % 0.01 0 0 0.76 0.08 0.00 -0.15 10/15/2026 9:59:05 AM EST
470.00 0.20 5.00 2.60 % 0.01 0 0 0.75 0.07 0.00 -0.14 10/15/2026 9:59:05 AM EST
475.00 1.00 5.90 3.45 % 0.01 0 0 0.86 0.07 0.00 -0.13 10/15/2026 9:59:05 AM EST
480.00 0.90 4.20 2.55 % 0.01 0 0 0.82 0.06 0.00 -0.13 10/15/2026 9:59:05 AM EST
485.00 0.90 5.90 3.40 % 0.01 0 0 0.88 0.06 0.00 -0.12 10/15/2026 9:59:05 AM EST
490.00 0.20 3.80 2.00 3.00 0.00 0.00% 0.00 0 1 0.77 0.06 0.00 -0.11 10/13/2026 10/15/2026 9:59:05 AM EST
500.00 0.70 3.60 2.15 % 0.00 0 0 0.85 0.05 0.00 -0.10 10/15/2026 9:59:05 AM EST
510.00 0.65 3.30 1.98 1.80 -1.50 -45.46% 0.00 1 1 0.86 0.04 0.00 -0.09 10/15/2026 10/15/2026 9:59:05 AM 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
190.00 0.10 2.80 1.45 % 0.01 0 0 0.75 -0.03 0.00 -0.11 10/15/2026 9:59:05 AM EST
195.00 0.00 4.60 2.30 % 0.01 0 0 1.04 -0.04 0.00 -0.09 10/15/2026 9:59:05 AM EST
200.00 0.70 3.10 1.90 2.00 % 0.01 70 0 0.78 -0.04 0.00 -0.14 10/15/2026 10/15/2026 9:59:05 AM EST
205.00 0.80 4.10 2.45 2.05 % 0.01 60 0 0.78 -0.05 0.00 -0.15 10/15/2026 10/15/2026 9:59:05 AM EST
210.00 1.80 4.10 2.95 2.96 +1.60 +117.65% 0.01 306 250 0.79 -0.06 0.00 -0.17 10/15/2026 10/15/2026 9:59:05 AM EST
215.00 2.00 4.80 3.40 2.15 0.00 0.00% 0.02 1 50 0.78 -0.07 0.00 -0.18 10/15/2026 10/15/2026 9:59:05 AM EST
220.00 1.70 6.30 4.00 3.91 +1.71 +77.73% 0.02 1 47 0.77 -0.09 0.00 -0.20 10/15/2026 10/15/2026 9:59:05 AM EST
225.00 2.50 7.10 4.80 2.25 0.00 0.00% 0.02 0 40 0.77 -0.10 0.00 -0.21 10/14/2026 10/15/2026 9:59:05 AM EST
230.00 3.30 7.30 5.30 5.42 +2.13 +64.75% 0.02 1 35 0.75 -0.12 0.00 -0.23 10/15/2026 10/15/2026 9:59:05 AM EST
235.00 4.70 8.60 6.65 7.00 +4.65 +197.88% 0.03 2 31 0.75 -0.13 0.00 -0.25 10/15/2026 10/15/2026 9:59:05 AM EST
240.00 5.70 9.60 7.65 5.00 0.00 0.00% 0.03 0 29 0.78 -0.15 0.00 -0.27 10/14/2026 10/15/2026 9:59:05 AM EST
245.00 6.40 10.80 8.60 3.90 0.00 0.00% 0.04 0 31 0.77 -0.17 0.00 -0.28 10/14/2026 10/15/2026 9:59:05 AM EST
250.00 8.40 11.00 9.70 10.58 % 0.04 2 0 0.74 -0.19 0.00 -0.30 10/15/2026 10/15/2026 9:59:05 AM EST
255.00 9.60 13.00 11.30 11.30 +4.32 +61.90% 0.04 1 11 0.77 -0.22 0.00 -0.31 10/15/2026 10/15/2026 9:59:05 AM EST
260.00 11.20 15.40 13.30 12.00 +3.97 +49.44% 0.05 2 2 0.78 -0.24 0.00 -0.33 10/15/2026 10/15/2026 9:59:05 AM EST
265.00 13.10 17.10 15.10 13.26 +4.12 +45.08% 0.06 1 6 0.78 -0.26 0.00 -0.34 10/15/2026 10/15/2026 9:59:05 AM EST
270.00 14.90 19.10 17.00 17.40 +8.70 +100.00% 0.06 2 5 0.78 -0.29 0.00 -0.35 10/15/2026 10/15/2026 9:59:05 AM EST
275.00 16.60 21.10 18.85 12.00 0.00 0.00% 0.07 0 4 0.77 -0.31 0.00 -0.36 10/14/2026 10/15/2026 9:59:05 AM EST
280.00 18.90 22.70 20.80 19.90 +5.58 +38.97% 0.07 6 17 0.79 -0.34 0.00 -0.37 10/15/2026 10/15/2026 9:59:05 AM EST
285.00 20.90 25.70 23.30 11.90 0.00 0.00% 0.08 0 2 0.78 -0.36 0.00 -0.38 10/14/2026 10/15/2026 9:59:05 AM EST
290.00 23.00 27.20 25.10 23.81 +6.33 +36.22% 0.09 6 7 0.77 -0.39 0.00 -0.39 10/15/2026 10/15/2026 9:59:05 AM EST
295.00 25.50 29.90 27.70 29.12 +15.48 +113.49% 0.09 2 5 0.79 -0.41 0.00 -0.39 10/15/2026 10/15/2026 9:59:05 AM EST
300.00 28.50 32.80 30.65 31.40 +10.40 +49.53% 0.10 7 18 0.78 -0.44 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
305.00 31.20 35.60 33.40 33.20 +16.30 +96.45% 0.11 1 4 0.80 -0.46 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
310.00 34.00 37.60 35.80 37.32 +21.24 +132.09% 0.12 2 13 0.79 -0.49 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
315.00 37.10 42.00 39.55 39.92 +19.67 +97.14% 0.13 1 2 0.79 -0.51 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
320.00 39.50 43.80 41.65 43.26 +14.26 +49.18% 0.13 4 8 0.79 -0.53 0.01 -0.40 10/15/2026 10/15/2026 9:59:05 AM EST
325.00 43.30 46.30 44.80 34.50 0.00 0.00% 0.14 0 5 0.80 -0.56 0.00 -0.39 10/14/2026 10/15/2026 9:59:05 AM EST
330.00 46.20 50.10 48.15 37.20 0.00 0.00% 0.15 0 14 0.78 -0.58 0.00 -0.39 10/14/2026 10/15/2026 9:59:05 AM EST
335.00 49.50 54.40 51.95 18.08 0.00 0.00% 0.16 0 1 0.80 -0.60 0.00 -0.38 10/8/2026 10/15/2026 9:59:05 AM EST
340.00 53.20 58.10 55.65 39.90 0.00 0.00% 0.16 0 11 0.79 -0.62 0.00 -0.38 10/14/2026 10/15/2026 9:59:05 AM EST
345.00 56.50 61.50 59.00 45.65 0.00 0.00% 0.17 0 2 0.80 -0.64 0.00 -0.37 10/14/2026 10/15/2026 9:59:05 AM EST
350.00 60.20 65.20 62.70 33.00 0.00 0.00% 0.18 0 4 0.81 -0.66 0.00 -0.36 10/12/2026 10/15/2026 9:59:05 AM EST
355.00 63.60 68.60 66.10 % 0.19 0 0 0.82 -0.68 0.00 -0.36 10/15/2026 9:59:05 AM EST
360.00 67.50 72.50 70.00 37.84 0.00 0.00% 0.19 0 1 0.82 -0.70 0.00 -0.35 10/12/2026 10/15/2026 9:59:05 AM EST
365.00 72.40 77.40 74.90 41.20 0.00 0.00% 0.21 0 3 0.83 -0.72 0.00 -0.34 10/12/2026 10/15/2026 9:59:05 AM EST
370.00 75.60 80.60 78.10 % 0.21 0 0 0.82 -0.73 0.00 -0.33 10/15/2026 9:59:05 AM EST
375.00 79.80 84.80 82.30 % 0.22 0 0 0.82 -0.75 0.00 -0.32 10/15/2026 9:59:05 AM EST
380.00 84.40 89.40 86.90 % 0.23 0 0 0.83 -0.76 0.00 -0.31 10/15/2026 9:59:05 AM EST
385.00 88.20 93.20 90.70 % 0.24 0 0 0.85 -0.78 0.00 -0.30 10/15/2026 9:59:05 AM EST
390.00 93.50 98.50 96.00 % 0.25 0 0 0.85 -0.79 0.00 -0.29 10/15/2026 9:59:05 AM EST
395.00 96.70 101.70 99.20 % 0.25 0 0 0.87 -0.80 0.00 -0.28 10/15/2026 9:59:05 AM EST
400.00 101.20 106.20 103.70 % 0.26 0 0 0.86 -0.81 0.00 -0.27 10/15/2026 9:59:05 AM EST
405.00 107.70 111.50 109.60 % 0.27 0 0 0.85 -0.83 0.00 -0.26 10/15/2026 9:59:05 AM EST
410.00 111.00 116.00 113.50 % 0.28 0 0 0.86 -0.84 0.00 -0.25 10/15/2026 9:59:05 AM EST
415.00 115.60 120.60 118.10 % 0.28 0 0 0.88 -0.85 0.00 -0.24 10/15/2026 9:59:05 AM EST
420.00 119.60 124.60 122.10 % 0.29 0 0 0.90 -0.86 0.00 -0.23 10/15/2026 9:59:05 AM EST
425.00 124.80 129.80 127.30 % 0.30 0 0 0.89 -0.87 0.00 -0.22 10/15/2026 9:59:05 AM EST
430.00 130.70 135.10 132.90 % 0.31 0 0 0.90 -0.87 0.00 -0.21 10/15/2026 9:59:05 AM EST
435.00 134.00 139.00 136.50 % 0.31 0 0 0.90 -0.88 0.00 -0.20 10/15/2026 9:59:05 AM EST
440.00 138.70 143.70 141.20 % 0.32 0 0 0.91 -0.89 0.00 -0.19 10/15/2026 9:59:05 AM EST
445.00 143.30 148.30 145.80 % 0.33 0 0 0.93 -0.90 0.00 -0.18 10/15/2026 9:59:05 AM EST
450.00 148.30 153.30 150.80 % 0.34 0 0 0.90 -0.90 0.00 -0.17 10/15/2026 9:59:05 AM EST
455.00 152.80 157.80 155.30 % 0.34 0 0 1.00 -0.91 0.00 -0.16 10/15/2026 9:59:05 AM EST
460.00 157.60 162.60 160.10 % 0.35 0 0 1.01 -0.92 0.00 -0.16 10/15/2026 9:59:05 AM EST
465.00 162.60 167.60 165.10 % 0.36 0 0 1.02 -0.92 0.00 -0.15 10/15/2026 9:59:05 AM EST
470.00 167.20 172.20 169.70 % 0.36 0 0 1.04 -0.93 0.00 -0.14 10/15/2026 9:59:05 AM EST
475.00 172.60 177.50 175.05 % 0.37 0 0 1.05 -0.93 0.00 -0.13 10/15/2026 9:59:05 AM EST
480.00 177.10 182.10 179.60 178.80 % 0.37 1 0 1.06 -0.94 0.00 -0.13 10/15/2026 10/15/2026 9:59:05 AM EST
485.00 181.60 186.60 184.10 % 0.38 0 0 1.07 -0.94 0.00 -0.12 10/15/2026 9:59:05 AM EST
490.00 186.80 191.80 189.30 % 0.39 0 0 1.08 -0.94 0.00 -0.11 10/15/2026 9:59:05 AM EST
500.00 196.30 201.30 198.80 % 0.40 0 0 1.08 -0.95 0.00 -0.10 10/15/2026 9:59:05 AM EST
510.00 206.90 211.90 209.40 % 0.41 0 0 1.12 -0.96 0.00 -0.09 10/15/2026 9:59:05 AM EST