Options Chain for CELESTICA INC COM (CLS) - $313.60 as of 1/19/2026 11:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 162.60 | 166.40 | 164.50 | 151.16 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.02 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 157.60 | 161.60 | 159.60 | % | 1.03 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 160.00 | 152.70 | 156.70 | 154.70 | % | 0.97 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 165.00 | 147.80 | 151.60 | 149.70 | 131.60 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.03 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 142.90 | 146.90 | 144.90 | 134.43 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.35 | 0.99 | 0.00 | -0.04 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 138.10 | 142.00 | 140.05 | % | 0.80 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 180.00 | 133.20 | 136.40 | 134.80 | % | 0.75 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 185.00 | 128.40 | 131.30 | 129.85 | 129.45 | +15.65 | +13.76% | 0.70 | 9 | 1 | 1.14 | 0.99 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 123.60 | 127.30 | 125.45 | % | 0.66 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.07 | 1/16/2026 4:00:00 PM EST | |||
| 195.00 | 118.90 | 122.80 | 120.85 | % | 0.62 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.11 | 1/16/2026 4:00:00 PM EST | |||
| 200.00 | 114.10 | 117.20 | 115.65 | 116.52 | +6.49 | +5.90% | 0.58 | 7 | 22 | 1.06 | 0.97 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 104.80 | 108.50 | 106.65 | 98.40 | 0.00 | 0.00% | 0.51 | 0 | 26 | 0.82 | 0.96 | 0.00 | -0.16 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 95.70 | 99.50 | 97.60 | 87.62 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.83 | 0.94 | 0.00 | -0.19 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 86.80 | 90.50 | 88.65 | 95.05 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.82 | 0.91 | 0.00 | -0.23 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 78.30 | 81.30 | 79.80 | 98.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.80 | 0.88 | 0.00 | -0.27 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 70.30 | 73.20 | 71.75 | 77.42 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.81 | 0.85 | 0.00 | -0.32 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 62.40 | 65.70 | 64.05 | 58.90 | -9.95 | -14.46% | 0.25 | 4 | 28 | 0.80 | 0.81 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 55.20 | 58.50 | 56.85 | 53.29 | -5.61 | -9.53% | 0.21 | 1 | 67 | 0.80 | 0.77 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 48.90 | 51.80 | 50.35 | 41.96 | -13.68 | -24.59% | 0.18 | 2 | 104 | 0.81 | 0.72 | 0.00 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 42.60 | 45.80 | 44.20 | 44.24 | -4.64 | -9.50% | 0.15 | 5 | 97 | 0.81 | 0.68 | 0.00 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 36.80 | 40.20 | 38.50 | 38.80 | -2.30 | -5.60% | 0.13 | 101 | 301 | 0.80 | 0.63 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 32.10 | 35.20 | 33.65 | 33.50 | -1.33 | -3.82% | 0.11 | 98 | 379 | 0.81 | 0.58 | 0.00 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 27.70 | 30.70 | 29.20 | 30.70 | -0.75 | -2.39% | 0.09 | 18 | 805 | 0.81 | 0.53 | 0.01 | -0.48 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 23.20 | 26.00 | 24.60 | 24.60 | -0.95 | -3.72% | 0.07 | 12 | 536 | 0.79 | 0.48 | 0.01 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 19.10 | 23.20 | 21.15 | 21.04 | -1.47 | -6.53% | 0.06 | 11 | 1,424 | 0.80 | 0.43 | 0.01 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 16.10 | 18.70 | 17.40 | 18.23 | -1.77 | -8.85% | 0.05 | 11 | 222 | 0.78 | 0.38 | 0.00 | -0.44 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 14.50 | 17.10 | 15.80 | 12.60 | -3.88 | -23.55% | 0.04 | 3 | 93 | 0.81 | 0.34 | 0.00 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 10.90 | 14.90 | 12.90 | 12.62 | -2.53 | -16.70% | 0.03 | 7 | 49 | 0.79 | 0.30 | 0.00 | -0.40 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 9.50 | 12.80 | 11.15 | 11.00 | -2.72 | -19.83% | 0.03 | 8 | 78 | 0.80 | 0.26 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 390.00 | 7.60 | 10.40 | 9.00 | 9.01 | -1.99 | -18.10% | 0.02 | 1 | 56 | 0.79 | 0.23 | 0.00 | -0.34 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 400.00 | 6.10 | 8.90 | 7.50 | 7.45 | -1.75 | -19.03% | 0.02 | 24 | 90 | 0.79 | 0.20 | 0.00 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 4.80 | 7.50 | 6.15 | 7.97 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.78 | 0.17 | 0.00 | -0.28 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 420.00 | 3.80 | 6.80 | 5.30 | 5.10 | -1.78 | -25.88% | 0.01 | 1 | 16 | 0.79 | 0.15 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 430.00 | 2.95 | 5.40 | 4.18 | 4.02 | -1.70 | -29.72% | 0.01 | 15 | 30 | 0.78 | 0.13 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 440.00 | 1.90 | 5.50 | 3.70 | 3.80 | -0.85 | -18.28% | 0.01 | 2 | 9 | 0.79 | 0.11 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 450.00 | 2.00 | 4.50 | 3.25 | 3.22 | -0.84 | -20.69% | 0.01 | 3 | 116 | 0.80 | 0.09 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 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 | 0.00 | 1.45 | 0.73 | 0.67 | +0.17 | +34.00% | 0.00 | 1 | 10 | 1.36 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 0.10 | 1.70 | 0.90 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 927 | 1.08 | 0.00 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 1.27 | -0.25 | -16.45% | 0.00 | 1 | 2 | 1.16 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2,205 | 1.22 | -0.01 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | -0.01 | 0.00 | -0.05 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | -0.01 | 0.00 | -0.05 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 0.45 | 1.60 | 1.03 | 0.78 | -0.72 | -48.00% | 0.01 | 1 | 13 | 0.95 | -0.01 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 2.00 | +0.40 | +25.00% | 0.01 | 12 | 31 | 1.03 | -0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 0.10 | 3.40 | 1.75 | 2.00 | +0.50 | +33.34% | 0.01 | 2 | 16 | 0.88 | -0.02 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 0.70 | 2.65 | 1.68 | 2.20 | -0.35 | -13.73% | 0.01 | 1,115 | 122 | 0.91 | -0.03 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 0.95 | 3.90 | 2.43 | 2.62 | -0.15 | -5.42% | 0.01 | 4 | 70 | 0.89 | -0.04 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 1.50 | 4.10 | 2.80 | 3.26 | -0.34 | -9.45% | 0.01 | 2 | 63 | 0.85 | -0.06 | 0.00 | -0.19 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 3.80 | 4.90 | 4.35 | 4.20 | -0.50 | -10.64% | 0.02 | 21 | 121 | 0.88 | -0.09 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 5.00 | 6.50 | 5.75 | 5.75 | +0.12 | +2.14% | 0.02 | 48 | 158 | 0.86 | -0.12 | 0.00 | -0.27 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 7.20 | 8.40 | 7.80 | 7.53 | +0.33 | +4.59% | 0.03 | 66 | 318 | 0.86 | -0.15 | 0.00 | -0.32 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 9.00 | 10.10 | 9.55 | 9.55 | -0.39 | -3.93% | 0.04 | 31 | 282 | 0.83 | -0.19 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 12.00 | 13.10 | 12.55 | 12.50 | -0.50 | -3.85% | 0.05 | 96 | 349 | 0.83 | -0.23 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 14.50 | 17.80 | 16.15 | 15.75 | -0.45 | -2.78% | 0.06 | 48 | 474 | 0.84 | -0.28 | 0.00 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 18.60 | 20.70 | 19.65 | 19.42 | -0.58 | -2.90% | 0.07 | 13 | 93 | 0.82 | -0.32 | 0.00 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 23.40 | 24.90 | 24.15 | 24.00 | -1.80 | -6.98% | 0.08 | 33 | 189 | 0.82 | -0.37 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 27.40 | 30.70 | 29.05 | 30.55 | +0.76 | +2.56% | 0.09 | 17 | 181 | 0.82 | -0.42 | 0.00 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 33.40 | 36.10 | 34.75 | 37.10 | 0.00 | 0.00% | 0.11 | 0 | 426 | 0.83 | -0.47 | 0.01 | -0.48 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 39.00 | 42.10 | 40.55 | 40.57 | +3.07 | +8.19% | 0.12 | 1 | 44 | 0.82 | -0.52 | 0.01 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 45.30 | 48.30 | 46.80 | 46.80 | -5.20 | -10.00% | 0.14 | 1 | 9 | 0.82 | -0.57 | 0.01 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 52.40 | 55.40 | 53.90 | 51.70 | +6.40 | +14.13% | 0.15 | 1 | 22 | 0.82 | -0.62 | 0.00 | -0.44 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 59.70 | 62.70 | 61.20 | 72.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | -0.66 | 0.00 | -0.42 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 66.80 | 70.30 | 68.55 | % | 0.19 | 0 | 0 | 0.81 | -0.70 | 0.00 | -0.40 | 1/16/2026 4:00:00 PM EST | |||
| 380.00 | 75.20 | 78.30 | 76.75 | % | 0.20 | 0 | 0 | 0.82 | -0.74 | 0.00 | -0.37 | 1/16/2026 4:00:00 PM EST | |||
| 390.00 | 83.30 | 86.50 | 84.90 | % | 0.22 | 0 | 0 | 0.82 | -0.77 | 0.00 | -0.34 | 1/16/2026 4:00:00 PM EST | |||
| 400.00 | 91.90 | 95.10 | 93.50 | % | 0.23 | 0 | 0 | 0.82 | -0.80 | 0.00 | -0.31 | 1/16/2026 4:00:00 PM EST | |||
| 410.00 | 100.70 | 103.80 | 102.25 | 89.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.82 | -0.83 | 0.00 | -0.28 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 420.00 | 109.70 | 112.70 | 111.20 | % | 0.26 | 0 | 0 | 0.82 | -0.85 | 0.00 | -0.26 | 1/16/2026 4:00:00 PM EST | |||
| 430.00 | 118.80 | 121.80 | 120.30 | % | 0.28 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.23 | 1/16/2026 4:00:00 PM EST | |||
| 440.00 | 127.20 | 131.10 | 129.15 | % | 0.29 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.20 | 1/16/2026 4:00:00 PM EST | |||
| 450.00 | 137.60 | 140.50 | 139.05 | % | 0.31 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.18 | 1/16/2026 4:00:00 PM EST |