Options Chain for CELESTICA INC COM (CLS) - $131.98 as of 2/4/2025 8:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 108.20 | 112.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 25.00 | 105.70 | 109.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 27.50 | 103.20 | 107.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 100.80 | 104.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 32.50 | 98.20 | 102.00 | 81.00 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 95.80 | 99.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 37.50 | 93.30 | 97.10 | 32.60 | 0.00 | 0.00% | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 90.80 | 93.90 | 46.87 | 0.00 | 0.00% | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:53 PM EST |
| 42.50 | 88.30 | 92.10 | 37.99 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 85.80 | 89.60 | 32.48 | 0.00 | 0.00% | 0 | 17 | 2.17 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:53 PM EST |
| 47.50 | 83.40 | 87.10 | 23.70 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 80.90 | 84.70 | 45.50 | 0.00 | 0.00% | 0 | 63 | 1.97 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:53 PM EST |
| 52.50 | 78.40 | 82.20 | 46.27 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 76.00 | 79.70 | 60.06 | 0.00 | 0.00% | 0 | 53 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 57.50 | 73.70 | 76.90 | 67.32 | 0.00 | 0.00% | 0 | 131 | 1.66 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 70.80 | 74.80 | 63.25 | 0.00 | 0.00% | 0 | 92 | 1.63 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 62.50 | 68.90 | 72.10 | 51.28 | 0.00 | 0.00% | 0 | 111 | 1.44 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 66.30 | 68.90 | 30.90 | 0.00 | 0.00% | 0 | 113 | 1.32 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 67.50 | 63.10 | 67.40 | 53.45 | 0.00 | 0.00% | 0 | 34 | 1.45 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 60.50 | 65.00 | 45.03 | 0.00 | 0.00% | 0 | 295 | 1.35 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 72.50 | 58.30 | 62.50 | 29.80 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.99 | 0.00 | -0.02 | 1/7/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 55.70 | 60.00 | 50.95 | 0.00 | 0.00% | 0 | 117 | 1.27 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 77.50 | 53.70 | 57.50 | 37.41 | 0.00 | 0.00% | 0 | 92 | 1.11 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 50.80 | 55.00 | 42.00 | 0.00 | 0.00% | 0 | 293 | 1.01 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 82.50 | 48.70 | 53.00 | 42.70 | 0.00 | 0.00% | 0 | 133 | 1.12 | 0.97 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 47.00 | 49.50 | 46.89 | 0.00 | 0.00% | 0 | 215 | 0.89 | 0.97 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 87.50 | 44.50 | 47.90 | 44.88 | +2.78 | +6.61% | 1 | 232 | 0.97 | 0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 41.70 | 45.50 | 25.50 | 0.00 | 0.00% | 0 | 267 | 0.98 | 0.95 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 92.50 | 39.00 | 41.70 | 35.39 | -2.07 | -5.53% | 3 | 124 | 0.92 | 0.94 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 36.80 | 39.60 | 33.50 | 0.00 | 0.00% | 0 | 92 | 0.73 | 0.93 | 0.00 | -0.06 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 97.50 | 34.80 | 37.60 | 37.10 | +10.45 | +39.22% | 2 | 57 | 0.70 | 0.92 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 33.50 | 34.90 | 34.50 | +8.65 | +33.47% | 21 | 441 | 0.66 | 0.90 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 28.50 | 30.90 | 29.40 | +8.40 | +40.00% | 10 | 288 | 0.72 | 0.87 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 25.20 | 26.40 | 26.00 | +7.90 | +43.65% | 15 | 492 | 0.63 | 0.82 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 21.60 | 22.70 | 22.50 | +6.67 | +42.14% | 19 | 304 | 0.63 | 0.77 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 18.80 | 19.30 | 19.05 | +6.75 | +54.88% | 36 | 538 | 0.66 | 0.71 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 15.80 | 16.20 | 15.90 | +6.20 | +63.92% | 62 | 297 | 0.65 | 0.65 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 13.00 | 13.60 | 13.48 | +5.71 | +73.49% | 278 | 1,288 | 0.66 | 0.58 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 10.80 | 11.30 | 11.20 | +3.90 | +53.43% | 194 | 418 | 0.65 | 0.52 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 8.80 | 9.40 | 9.22 | +3.27 | +54.96% | 111 | 81 | 0.65 | 0.46 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 7.20 | 7.70 | 7.00 | +2.50 | +55.56% | 12 | 535 | 0.65 | 0.40 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 5.90 | 6.30 | 6.20 | +2.80 | +82.36% | 250 | 1,245 | 0.66 | 0.34 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 4.80 | 5.20 | 5.12 | +1.97 | +62.54% | 30 | 21 | 0.66 | 0.29 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 2.85 | 4.20 | 4.20 | +1.70 | +68.00% | 19 | 74 | 0.66 | 0.25 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 3.00 | 3.40 | 3.25 | +1.20 | +58.54% | 9 | 217 | 0.66 | 0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 2.50 | 2.80 | 2.67 | +0.99 | +58.93% | 4 | 19 | 0.67 | 0.17 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 2.00 | 2.25 | 2.00 | +0.67 | +50.38% | 109 | 619 | 0.67 | 0.15 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 1.60 | 1.85 | % | 0 | 0 | 0.68 | 0.12 | 0.01 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 185.00 | 1.30 | 1.50 | 1.25 | +0.19 | +17.93% | 1 | 19 | 0.68 | 0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.05 | 0.26 | 0.00 | 0.00% | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.35 | 9.76 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 76 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | -1.35 | -96.43% | 3 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.98 | 0.00 | 0.00% | 0 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 55 | 1.52 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.63 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.52 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.83 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.30 | 0.15 | -0.05 | -25.00% | 12 | 444 | 0.84 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 72.50 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 276 | 0.88 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 124 | 1.08 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 77.50 | 0.05 | 1.65 | 0.49 | 0.00 | 0.00% | 0 | 222 | 0.88 | -0.02 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.70 | 0.65 | +0.35 | +116.67% | 1 | 64 | 0.75 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 82.50 | 0.15 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 226 | 0.77 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 0.45 | 0.60 | 0.50 | -0.20 | -28.58% | 2 | 180 | 0.76 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 87.50 | 0.20 | 1.80 | 0.82 | 0.00 | 0.00% | 0 | 88 | 0.96 | -0.03 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 0.40 | 0.90 | 0.77 | -0.29 | -27.36% | 1 | 691 | 0.70 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 92.50 | 0.55 | 0.90 | 1.56 | 0.00 | 0.00% | 0 | 100 | 0.68 | -0.06 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 0.80 | 1.10 | 1.11 | -0.59 | -34.71% | 1 | 576 | 0.68 | -0.07 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 97.50 | 1.05 | 1.30 | 1.25 | -1.05 | -45.66% | 4 | 115 | 0.67 | -0.08 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 1.35 | 1.60 | 1.47 | -1.10 | -42.81% | 8 | 205 | 0.67 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 2.10 | 2.35 | 2.21 | -1.49 | -40.27% | 10 | 133 | 0.67 | -0.13 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 3.10 | 3.40 | 3.15 | -2.12 | -40.23% | 26 | 235 | 0.66 | -0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 4.50 | 4.70 | 4.50 | -2.70 | -37.50% | 84 | 541 | 0.66 | -0.23 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 6.10 | 6.30 | 6.10 | -3.20 | -34.41% | 25 | 127 | 0.65 | -0.29 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 8.10 | 8.30 | 8.08 | -3.62 | -30.94% | 26 | 118 | 0.65 | -0.35 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 10.00 | 10.70 | 10.62 | -2.98 | -21.92% | 18 | 22 | 0.65 | -0.42 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 12.90 | 13.50 | 13.20 | -11.58 | -46.74% | 18 | 12 | 0.65 | -0.48 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 14.80 | 17.40 | 16.05 | -1.05 | -6.14% | 9 | 1 | 0.65 | -0.54 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 17.50 | 21.00 | 19.40 | % | 22 | 0 | 0.65 | -0.60 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST | |
| 150.00 | 22.90 | 23.60 | 25.50 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.66 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 26.70 | 27.30 | % | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.12 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 30.10 | 31.90 | 35.96 | +5.09 | +16.49% | 3 | 3 | 0.65 | -0.75 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 34.70 | 36.70 | % | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 38.20 | 40.20 | % | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.09 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 42.90 | 46.10 | % | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.08 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 47.00 | 50.00 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 185.00 | 51.70 | 55.10 | % | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.07 | 2/4/2025 3:59:53 PM EST |