Options Chain for CELESTICA INC COM (CLS) - $119.90 as of 1/22/2025 8:34:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.50 | 65.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 56.60 | 60.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 51.60 | 55.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 47.20 | 50.80 | 45.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 42.30 | 46.10 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 37.50 | 41.00 | 33.47 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.96 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 33.70 | 35.00 | 32.90 | 0.00 | 0.00% | 0 | 195 | 0.70 | 0.94 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 88.00 | 30.30 | 32.90 | % | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 89.00 | 29.30 | 32.50 | % | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 29.60 | 30.60 | 28.80 | 0.00 | 0.00% | 0 | 192 | 0.72 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 27.70 | 30.00 | % | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 92.00 | 26.80 | 30.20 | % | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 93.00 | 26.60 | 28.50 | % | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 94.00 | 25.80 | 27.30 | % | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 25.30 | 26.60 | 17.32 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.86 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 96.00 | 23.80 | 25.80 | % | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 97.00 | 23.30 | 24.80 | % | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 98.00 | 22.60 | 24.00 | % | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.10 | 1/21/2025 3:59:49 PM EST | |||
| 99.00 | 21.00 | 23.10 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.82 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 19.60 | 22.30 | 21.43 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.81 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 101.00 | 19.80 | 21.60 | % | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 102.00 | 18.30 | 21.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.79 | 0.01 | -0.11 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 103.00 | 17.90 | 20.10 | 14.70 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.78 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 104.00 | 16.90 | 19.30 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.76 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 17.00 | 18.40 | 13.92 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.75 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 106.00 | 15.90 | 17.90 | % | 0 | 0 | 0.64 | 0.74 | 0.01 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 107.00 | 15.60 | 17.10 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.72 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 108.00 | 14.90 | 16.80 | 15.77 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.71 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 109.00 | 14.30 | 15.80 | 15.25 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.69 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 13.90 | 15.10 | 13.80 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.68 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 111.00 | 13.10 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.66 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 112.00 | 13.30 | 13.90 | 13.20 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.65 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 113.00 | 12.60 | 13.30 | 12.30 | 0.00 | 0.00% | 0 | 152 | 0.66 | 0.63 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 114.00 | 10.70 | 12.80 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.62 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 10.90 | 12.20 | 10.23 | 0.00 | 0.00% | 0 | 49 | 0.67 | 0.60 | 0.02 | -0.14 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 116.00 | 11.10 | 11.70 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.59 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 117.00 | 10.60 | 11.20 | % | 0 | 0 | 0.66 | 0.57 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 118.00 | 8.70 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.55 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 119.00 | 9.80 | 10.30 | % | 0 | 0 | 0.67 | 0.54 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 9.20 | 9.60 | 9.40 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.52 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 7.20 | 7.80 | 7.65 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.45 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 5.20 | 6.10 | 5.95 | 0.00 | 0.00% | 0 | 799 | 0.63 | 0.38 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 3.50 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.32 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 2.20 | 3.80 | % | 0 | 0 | 0.63 | 0.26 | 0.01 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 2.50 | 3.00 | % | 0 | 0 | 0.67 | 0.22 | 0.01 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 1.95 | 2.30 | % | 0 | 0 | 0.68 | 0.18 | 0.01 | -0.10 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.10 | 2.55 | % | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.60 | 0.95 | % | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 88.00 | 0.90 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 89.00 | 0.95 | 1.35 | % | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 1.10 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 1.20 | 1.50 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.10 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 92.00 | 1.30 | 1.95 | % | 0 | 0 | 0.71 | -0.11 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 93.00 | 1.45 | 1.80 | % | 0 | 0 | 0.69 | -0.12 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 94.00 | 1.55 | 2.00 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.13 | 0.01 | -0.08 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 1.65 | 2.25 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.14 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 96.00 | 1.95 | 2.35 | % | 0 | 0 | 0.69 | -0.15 | 0.01 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 97.00 | 2.10 | 2.55 | % | 0 | 0 | 0.69 | -0.15 | 0.01 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 98.00 | 2.30 | 2.75 | 4.39 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.17 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 99.00 | 2.50 | 4.40 | 3.87 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.18 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 2.70 | 3.80 | 2.94 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 101.00 | 2.95 | 3.50 | % | 0 | 0 | 0.68 | -0.20 | 0.01 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 102.00 | 2.80 | 3.70 | 10.75 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.21 | 0.01 | -0.11 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 103.00 | 3.40 | 4.30 | % | 0 | 0 | 0.69 | -0.22 | 0.01 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 104.00 | 3.70 | 4.30 | 10.17 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.24 | 0.01 | -0.11 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 4.00 | 4.60 | 4.19 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.25 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 106.00 | 4.10 | 4.80 | 8.35 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.26 | 0.01 | -0.12 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 107.00 | 4.60 | 5.10 | % | 0 | 0 | 0.66 | -0.28 | 0.01 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 108.00 | 3.70 | 5.90 | % | 0 | 0 | 0.63 | -0.29 | 0.01 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 109.00 | 5.30 | 6.00 | 9.72 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.31 | 0.01 | -0.13 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 5.60 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.32 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 111.00 | 6.00 | 7.20 | % | 0 | 0 | 0.68 | -0.34 | 0.01 | -0.13 | 1/21/2025 3:59:49 PM EST | |||
| 112.00 | 6.40 | 7.80 | % | 0 | 0 | 0.68 | -0.35 | 0.01 | -0.13 | 1/21/2025 3:59:49 PM EST | |||
| 113.00 | 6.80 | 8.20 | % | 0 | 0 | 0.65 | -0.37 | 0.01 | -0.13 | 1/21/2025 3:59:49 PM EST | |||
| 114.00 | 7.30 | 7.80 | % | 0 | 0 | 0.65 | -0.38 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 7.80 | 8.40 | % | 0 | 0 | 0.66 | -0.40 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 116.00 | 8.30 | 9.00 | % | 0 | 0 | 0.66 | -0.41 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 117.00 | 8.80 | 9.40 | % | 0 | 0 | 0.66 | -0.43 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 118.00 | 9.30 | 10.60 | % | 0 | 0 | 0.68 | -0.45 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 119.00 | 9.70 | 10.40 | % | 0 | 0 | 0.65 | -0.46 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 10.30 | 11.00 | % | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 13.30 | 14.00 | % | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 16.70 | 18.70 | % | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.13 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 20.30 | 21.30 | % | 0 | 0 | 0.66 | -0.68 | 0.01 | -0.13 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 22.60 | 26.30 | % | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 26.70 | 31.00 | % | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 31.20 | 35.40 | % | 0 | 0 | 0.86 | -0.82 | 0.01 | -0.10 | 1/21/2025 3:59:49 PM EST |