Options Chain for CELESTICA INC COM (CLS) - $222.92 as of 11/10/2026 11:19:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 116.00 | 122.00 | 119.00 | % | 1.13 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 110.00 | 111.80 | 117.20 | 114.50 | % | 1.04 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 115.00 | 106.90 | 112.30 | 109.60 | % | 0.95 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 11/10/2026 11:59:06 AM EST | |||
| 120.00 | 102.20 | 107.50 | 104.85 | % | 0.87 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.06 | 11/10/2026 11:59:06 AM EST | |||
| 125.00 | 97.50 | 102.70 | 100.10 | % | 0.80 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.07 | 11/10/2026 11:59:06 AM EST | |||
| 130.00 | 92.70 | 98.00 | 95.35 | % | 0.73 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.06 | 11/10/2026 11:59:06 AM EST | |||
| 135.00 | 88.00 | 93.40 | 90.70 | % | 0.67 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.07 | 11/10/2026 11:59:06 AM EST | |||
| 140.00 | 83.40 | 88.90 | 86.15 | % | 0.62 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.11 | 11/10/2026 11:59:06 AM EST | |||
| 145.00 | 78.70 | 84.20 | 81.45 | % | 0.56 | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.12 | 11/10/2026 11:59:06 AM EST | |||
| 150.00 | 74.40 | 80.00 | 77.20 | 61.50 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.12 | 0.94 | 0.00 | -0.14 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 155.00 | 70.10 | 75.80 | 72.95 | % | 0.47 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.15 | 11/10/2026 11:59:06 AM EST | |||
| 160.00 | 65.70 | 71.50 | 68.60 | % | 0.43 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.17 | 11/10/2026 11:59:06 AM EST | |||
| 165.00 | 61.50 | 67.20 | 64.35 | % | 0.39 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.18 | 11/10/2026 11:59:06 AM EST | |||
| 170.00 | 57.30 | 63.00 | 60.15 | 48.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.82 | 0.87 | 0.00 | -0.20 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 175.00 | 53.40 | 59.00 | 56.20 | % | 0.32 | 0 | 0 | 0.82 | 0.85 | 0.00 | -0.22 | 11/10/2026 11:59:06 AM EST | |||
| 180.00 | 49.70 | 55.60 | 52.65 | % | 0.29 | 0 | 0 | 0.83 | 0.82 | 0.00 | -0.23 | 11/10/2026 11:59:06 AM EST | |||
| 185.00 | 46.00 | 52.00 | 49.00 | 35.90 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.83 | 0.80 | 0.00 | -0.25 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 190.00 | 42.50 | 46.90 | 44.70 | % | 0.24 | 0 | 0 | 0.81 | 0.77 | 0.00 | -0.26 | 11/10/2026 11:59:06 AM EST | |||
| 195.00 | 39.00 | 43.00 | 41.00 | % | 0.21 | 0 | 0 | 0.79 | 0.74 | 0.01 | -0.27 | 11/10/2026 11:59:06 AM EST | |||
| 200.00 | 36.10 | 40.60 | 38.35 | 37.29 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.80 | 0.72 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 205.00 | 33.10 | 39.00 | 36.05 | 29.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | 0.69 | 0.01 | -0.29 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 210.00 | 30.30 | 34.10 | 32.20 | 32.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 0.66 | 0.01 | -0.30 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 215.00 | 27.10 | 32.80 | 29.95 | 24.83 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | 0.62 | 0.01 | -0.30 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 220.00 | 24.60 | 28.90 | 26.75 | 22.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | 0.59 | 0.01 | -0.31 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 225.00 | 22.70 | 27.80 | 25.25 | 24.75 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.81 | 0.56 | 0.01 | -0.31 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 230.00 | 20.30 | 25.60 | 22.95 | 28.40 | +4.10 | +16.88% | 0.10 | 1 | 6 | 0.80 | 0.53 | 0.01 | -0.31 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 235.00 | 18.70 | 22.30 | 20.50 | % | 0.09 | 0 | 0 | 0.79 | 0.50 | 0.01 | -0.31 | 11/10/2026 11:59:06 AM EST | |||
| 240.00 | 16.60 | 21.70 | 19.15 | 23.80 | +6.99 | +41.59% | 0.08 | 1 | 3 | 0.80 | 0.47 | 0.01 | -0.30 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 245.00 | 15.00 | 18.60 | 16.80 | 17.38 | % | 0.07 | 11 | 0 | 0.78 | 0.44 | 0.01 | -0.30 | 11/10/2026 | 11/10/2026 11:59:06 AM EST | |
| 250.00 | 13.30 | 18.40 | 15.85 | 18.80 | +4.83 | +34.58% | 0.06 | 1 | 8 | 0.80 | 0.41 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 255.00 | 12.00 | 15.40 | 13.70 | 15.50 | +5.70 | +58.17% | 0.05 | 4 | 2 | 0.80 | 0.38 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 260.00 | 10.50 | 14.20 | 12.35 | 13.00 | +2.90 | +28.72% | 0.05 | 5 | 1 | 0.78 | 0.36 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 265.00 | 9.40 | 14.30 | 11.85 | 11.75 | % | 0.04 | 1 | 0 | 0.80 | 0.33 | 0.01 | -0.27 | 11/10/2026 | 11/10/2026 11:59:06 AM EST | |
| 270.00 | 8.40 | 11.50 | 9.95 | 9.78 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.78 | 0.31 | 0.01 | -0.26 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 275.00 | 7.40 | 10.80 | 9.10 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.78 | 0.28 | 0.01 | -0.25 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 280.00 | 6.50 | 10.80 | 8.65 | 7.40 | -0.09 | -1.21% | 0.03 | 3 | 4 | 0.80 | 0.26 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 285.00 | 5.80 | 10.50 | 8.15 | % | 0.03 | 0 | 0 | 0.81 | 0.24 | 0.01 | -0.23 | 11/10/2026 11:59:06 AM EST | |||
| 290.00 | 4.20 | 7.80 | 6.00 | % | 0.02 | 0 | 0 | 0.75 | 0.22 | 0.00 | -0.22 | 11/10/2026 11:59:06 AM EST | |||
| 295.00 | 4.40 | 7.70 | 6.05 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.00 | -0.21 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 300.00 | 4.00 | 8.00 | 6.00 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.81 | 0.19 | 0.00 | -0.20 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 305.00 | 3.30 | 8.00 | 5.65 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | 0.17 | 0.00 | -0.18 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 310.00 | 2.90 | 7.60 | 5.25 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | 0.16 | 0.00 | -0.17 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 315.00 | 0.75 | 7.20 | 3.98 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.14 | 0.00 | -0.16 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 320.00 | 0.45 | 6.20 | 3.33 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.13 | 0.00 | -0.15 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 325.00 | 0.10 | 6.50 | 3.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.12 | 0.00 | -0.14 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 330.00 | 0.05 | 4.90 | 2.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.11 | 0.00 | -0.14 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 335.00 | 0.05 | 4.30 | 2.18 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.00 | -0.13 | 11/10/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 110.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.02 | 11/10/2026 11:59:06 AM EST | |||
| 115.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.03 | 11/10/2026 11:59:06 AM EST | |||
| 120.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.06 | 11/10/2026 11:59:06 AM EST | |||
| 125.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.07 | 11/10/2026 11:59:06 AM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.06 | 11/10/2026 11:59:06 AM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.00 | -0.07 | 11/10/2026 11:59:06 AM EST | |||
| 140.00 | 0.30 | 5.80 | 3.05 | % | 0.02 | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.11 | 11/10/2026 11:59:06 AM EST | |||
| 145.00 | 0.05 | 6.00 | 3.03 | 4.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.87 | -0.05 | 0.00 | -0.12 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 150.00 | 1.90 | 4.30 | 3.10 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.94 | -0.06 | 0.00 | -0.14 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 155.00 | 1.75 | 6.00 | 3.88 | % | 0.03 | 0 | 0 | 0.93 | -0.08 | 0.00 | -0.15 | 11/10/2026 11:59:06 AM EST | |||
| 160.00 | 2.20 | 6.10 | 4.15 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.90 | -0.09 | 0.00 | -0.17 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 165.00 | 3.90 | 8.00 | 5.95 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.96 | -0.11 | 0.00 | -0.18 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 170.00 | 4.50 | 7.30 | 5.90 | 6.68 | -0.70 | -9.49% | 0.03 | 1 | 4 | 0.89 | -0.13 | 0.00 | -0.20 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 175.00 | 4.70 | 8.90 | 6.80 | 7.53 | -1.00 | -11.73% | 0.04 | 1 | 6 | 0.87 | -0.15 | 0.00 | -0.22 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 180.00 | 5.50 | 9.90 | 7.70 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.85 | -0.18 | 0.00 | -0.23 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 185.00 | 7.80 | 10.20 | 9.00 | 11.36 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.86 | -0.20 | 0.00 | -0.25 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 190.00 | 8.70 | 13.10 | 10.90 | % | 0.06 | 0 | 0 | 0.86 | -0.23 | 0.00 | -0.26 | 11/10/2026 11:59:06 AM EST | |||
| 195.00 | 9.40 | 14.20 | 11.80 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | -0.26 | 0.01 | -0.27 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 200.00 | 12.30 | 15.20 | 13.75 | 17.42 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.84 | -0.28 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 205.00 | 13.50 | 16.90 | 15.20 | 19.98 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.82 | -0.31 | 0.01 | -0.29 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 210.00 | 15.40 | 19.10 | 17.25 | 14.75 | -4.95 | -25.13% | 0.08 | 1 | 10 | 0.81 | -0.34 | 0.01 | -0.30 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 215.00 | 18.40 | 21.30 | 19.85 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | -0.38 | 0.01 | -0.30 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 220.00 | 19.50 | 24.00 | 21.75 | 19.00 | -14.65 | -43.54% | 0.10 | 1 | 12 | 0.79 | -0.41 | 0.01 | -0.31 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 225.00 | 23.30 | 28.10 | 25.70 | 26.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.84 | -0.44 | 0.01 | -0.31 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 230.00 | 24.90 | 30.60 | 27.75 | 30.46 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.82 | -0.47 | 0.01 | -0.31 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 235.00 | 27.60 | 33.30 | 30.45 | 28.57 | -2.43 | -7.84% | 0.13 | 2 | 9 | 0.80 | -0.50 | 0.01 | -0.31 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 240.00 | 32.10 | 36.80 | 34.45 | 44.98 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.83 | -0.53 | 0.01 | -0.30 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 245.00 | 34.00 | 39.70 | 36.85 | % | 0.15 | 0 | 0 | 0.79 | -0.56 | 0.01 | -0.30 | 11/10/2026 11:59:06 AM EST | |||
| 250.00 | 38.80 | 43.40 | 41.10 | 54.15 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.84 | -0.59 | 0.01 | -0.29 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 255.00 | 40.90 | 47.00 | 43.95 | 45.34 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.80 | -0.62 | 0.01 | -0.29 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 260.00 | 44.50 | 50.20 | 47.35 | 39.60 | -9.20 | -18.86% | 0.18 | 1 | 1 | 0.79 | -0.64 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 265.00 | 50.00 | 54.20 | 52.10 | 65.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.83 | -0.67 | 0.01 | -0.27 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 270.00 | 52.20 | 58.10 | 55.15 | 70.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | -0.69 | 0.01 | -0.26 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 275.00 | 56.20 | 62.30 | 59.25 | 57.00 | -5.87 | -9.34% | 0.22 | 5 | 10 | 0.80 | -0.72 | 0.01 | -0.25 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 280.00 | 60.20 | 66.50 | 63.35 | 80.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | -0.74 | 0.01 | -0.24 | 11/5/2026 | 11/10/2026 11:59:06 AM EST |
| 285.00 | 64.40 | 71.00 | 67.70 | 81.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.79 | -0.76 | 0.01 | -0.23 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 290.00 | 68.70 | 74.20 | 71.45 | 72.00 | -9.08 | -11.20% | 0.25 | 2 | 1 | 0.76 | -0.78 | 0.00 | -0.22 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 295.00 | 73.10 | 79.60 | 76.35 | % | 0.26 | 0 | 0 | 0.79 | -0.80 | 0.00 | -0.21 | 11/10/2026 11:59:06 AM EST | |||
| 300.00 | 77.50 | 83.60 | 80.55 | 74.37 | -10.51 | -12.39% | 0.27 | 1 | 3 | 0.94 | -0.81 | 0.00 | -0.20 | 11/10/2026 | 11/10/2026 11:59:06 AM EST |
| 305.00 | 82.00 | 88.30 | 85.15 | 95.11 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.95 | -0.83 | 0.00 | -0.18 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 310.00 | 86.50 | 93.20 | 89.85 | 96.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.98 | -0.84 | 0.00 | -0.17 | 11/9/2026 | 11/10/2026 11:59:06 AM EST |
| 315.00 | 91.80 | 97.30 | 94.55 | 107.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.96 | -0.86 | 0.00 | -0.16 | 11/6/2026 | 11/10/2026 11:59:06 AM EST |
| 320.00 | 95.60 | 101.80 | 98.70 | % | 0.31 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.15 | 11/10/2026 11:59:06 AM EST | |||
| 325.00 | 100.30 | 106.60 | 103.45 | % | 0.32 | 0 | 0 | 0.98 | -0.88 | 0.00 | -0.14 | 11/10/2026 11:59:06 AM EST | |||
| 330.00 | 105.00 | 111.70 | 108.35 | % | 0.33 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.14 | 11/10/2026 11:59:06 AM EST | |||
| 335.00 | 110.00 | 116.70 | 113.35 | % | 0.34 | 0 | 0 | 1.06 | -0.90 | 0.00 | -0.13 | 11/10/2026 11:59:06 AM EST |