Options Chain for CELESTICA INC COM (CLS) - $308.59 as of 12/26/2025 12:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 154.40 | 157.70 | 156.05 | 152.98 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.20 | 0.98 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 150.10 | 152.90 | 151.50 | % | 0.98 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 144.90 | 148.00 | 146.45 | % | 0.92 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.09 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 140.30 | 143.20 | 141.75 | 131.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.10 | 0.97 | 0.00 | -0.10 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 135.50 | 138.50 | 137.00 | 119.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.08 | 0.96 | 0.00 | -0.10 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 130.90 | 134.00 | 132.45 | % | 0.76 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.12 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 126.10 | 129.40 | 127.75 | % | 0.71 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.13 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 121.50 | 124.60 | 123.05 | 113.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.83 | 0.94 | 0.00 | -0.14 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 117.20 | 120.10 | 118.65 | % | 0.62 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.15 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 112.60 | 115.70 | 114.15 | % | 0.59 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.16 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 108.30 | 111.20 | 109.75 | % | 0.55 | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.17 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 98.90 | 102.60 | 100.75 | 102.00 | +2.05 | +2.06% | 0.48 | 1 | 1 | 0.82 | 0.90 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 90.80 | 94.10 | 92.45 | 94.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.82 | 0.88 | 0.00 | -0.21 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 82.80 | 85.90 | 84.35 | 86.70 | +27.20 | +45.72% | 0.37 | 2 | 1 | 0.81 | 0.85 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 75.20 | 78.20 | 76.70 | 81.94 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | 0.82 | 0.00 | -0.26 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 68.10 | 70.80 | 69.45 | 69.22 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.80 | 0.79 | 0.00 | -0.27 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 60.80 | 63.80 | 62.30 | 65.00 | +1.50 | +2.37% | 0.24 | 4 | 15 | 0.79 | 0.76 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 54.80 | 57.30 | 56.05 | 58.42 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.78 | 0.72 | 0.00 | -0.31 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 48.70 | 51.60 | 50.15 | 51.42 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.78 | 0.68 | 0.00 | -0.32 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 43.40 | 45.90 | 44.65 | 47.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.78 | 0.63 | 0.00 | -0.33 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 38.20 | 40.80 | 39.50 | 40.24 | -3.26 | -7.50% | 0.13 | 77 | 73 | 0.77 | 0.59 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 33.50 | 36.20 | 34.85 | 34.93 | -4.07 | -10.44% | 0.11 | 17 | 18 | 0.77 | 0.54 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 29.70 | 32.00 | 30.85 | 31.68 | -2.12 | -6.28% | 0.10 | 13 | 24 | 0.77 | 0.50 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 25.80 | 27.40 | 26.60 | 27.60 | -2.20 | -7.39% | 0.08 | 47 | 72 | 0.75 | 0.46 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 22.50 | 24.00 | 23.25 | 24.49 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.75 | 0.42 | 0.00 | -0.33 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 19.60 | 20.90 | 20.25 | 21.10 | -1.80 | -7.86% | 0.06 | 7 | 146 | 0.75 | 0.38 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 17.00 | 19.60 | 18.30 | 20.70 | +0.50 | +2.48% | 0.05 | 14 | 14 | 0.76 | 0.35 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 14.90 | 17.30 | 16.10 | 16.03 | % | 0.04 | 3 | 0 | 0.77 | 0.31 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 380.00 | 12.90 | 14.00 | 13.45 | 13.93 | -1.12 | -7.45% | 0.04 | 2 | 15 | 0.75 | 0.28 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 11.00 | 13.20 | 12.10 | 13.38 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.26 | 0.00 | -0.28 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 9.50 | 12.00 | 10.75 | 9.50 | -2.56 | -21.23% | 0.03 | 4 | 13 | 0.77 | 0.23 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 410.00 | 8.00 | 10.70 | 9.35 | 10.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.77 | 0.21 | 0.00 | -0.25 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 420.00 | 6.80 | 9.50 | 8.15 | 9.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.77 | 0.19 | 0.00 | -0.23 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 430.00 | 5.40 | 8.60 | 7.00 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.77 | 0.17 | 0.00 | -0.22 | 12/23/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.60 | 2.35 | 1.48 | 1.05 | -0.80 | -43.25% | 0.01 | 5 | 1 | 1.04 | -0.02 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.45 | 3.00 | 1.73 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.02 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 0.30 | 3.30 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | -0.03 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.10 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 1.05 | 3.60 | 2.33 | % | 0.01 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.10 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 0.80 | 3.80 | 2.30 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.04 | 0.00 | -0.12 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 1.60 | 4.00 | 2.80 | % | 0.02 | 0 | 0 | 0.93 | -0.05 | 0.00 | -0.13 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 1.60 | 3.30 | 2.45 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | -0.06 | 0.00 | -0.14 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 2.15 | 4.30 | 3.23 | 3.10 | -0.64 | -17.12% | 0.02 | 4 | 3 | 0.89 | -0.06 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 2.30 | 5.30 | 3.80 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.07 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 3.30 | 4.70 | 4.00 | 4.60 | +0.35 | +8.24% | 0.02 | 1 | 25 | 0.86 | -0.08 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 4.10 | 6.70 | 5.40 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.85 | -0.10 | 0.00 | -0.19 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 5.50 | 8.00 | 6.75 | 6.75 | +0.45 | +7.15% | 0.03 | 3 | 12 | 0.83 | -0.12 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 7.20 | 10.00 | 8.60 | 8.41 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.82 | -0.15 | 0.00 | -0.23 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 9.40 | 11.70 | 10.55 | 10.60 | 0.00 | 0.00% | 0.04 | 20 | 10 | 0.81 | -0.18 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 13.00 | 14.10 | 13.55 | 13.00 | -0.15 | -1.15% | 0.05 | 5 | 81 | 0.81 | -0.21 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 15.70 | 17.20 | 16.45 | 15.95 | -1.15 | -6.73% | 0.06 | 39 | 34 | 0.80 | -0.24 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 19.00 | 20.90 | 19.95 | 19.28 | -0.12 | -0.62% | 0.07 | 3 | 22 | 0.79 | -0.28 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 23.10 | 24.70 | 23.90 | 23.76 | +0.66 | +2.86% | 0.09 | 15 | 64 | 0.78 | -0.32 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 27.40 | 29.10 | 28.25 | 28.19 | +0.69 | +2.51% | 0.10 | 10 | 35 | 0.78 | -0.37 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 32.50 | 34.20 | 33.35 | 32.50 | +0.65 | +2.05% | 0.11 | 3 | 27 | 0.78 | -0.41 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 37.20 | 40.10 | 38.65 | 37.25 | +0.50 | +1.37% | 0.12 | 3 | 6 | 0.77 | -0.46 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 43.50 | 45.80 | 44.65 | 43.40 | +0.85 | +2.00% | 0.14 | 2 | 7 | 0.77 | -0.50 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 48.80 | 52.00 | 50.40 | % | 0.15 | 0 | 0 | 0.76 | -0.54 | 0.00 | -0.34 | 12/26/2025 3:59:58 PM EST | |||
| 340.00 | 55.50 | 58.80 | 57.15 | % | 0.17 | 0 | 0 | 0.76 | -0.58 | 0.00 | -0.33 | 12/26/2025 3:59:58 PM EST | |||
| 350.00 | 62.50 | 65.70 | 64.10 | % | 0.18 | 0 | 0 | 0.76 | -0.62 | 0.00 | -0.32 | 12/26/2025 3:59:58 PM EST | |||
| 360.00 | 70.30 | 72.60 | 71.45 | % | 0.20 | 0 | 0 | 0.76 | -0.65 | 0.00 | -0.31 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 77.50 | 80.40 | 78.95 | % | 0.21 | 0 | 0 | 0.75 | -0.69 | 0.00 | -0.30 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 85.90 | 89.00 | 87.45 | % | 0.23 | 0 | 0 | 0.76 | -0.72 | 0.00 | -0.29 | 12/26/2025 3:59:58 PM EST | |||
| 390.00 | 93.70 | 96.80 | 95.25 | % | 0.24 | 0 | 0 | 0.75 | -0.74 | 0.00 | -0.28 | 12/26/2025 3:59:58 PM EST | |||
| 400.00 | 102.30 | 105.20 | 103.75 | % | 0.26 | 0 | 0 | 0.75 | -0.77 | 0.00 | -0.26 | 12/26/2025 3:59:58 PM EST | |||
| 410.00 | 111.60 | 113.90 | 112.75 | % | 0.28 | 0 | 0 | 0.76 | -0.79 | 0.00 | -0.25 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 119.80 | 123.40 | 121.60 | % | 0.29 | 0 | 0 | 0.76 | -0.81 | 0.00 | -0.23 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 128.70 | 132.20 | 130.45 | % | 0.30 | 0 | 0 | 0.75 | -0.83 | 0.00 | -0.22 | 12/26/2025 3:59:58 PM EST |