Options Chain for CELESTICA INC COM (CLS) - $311.32 as of 1/22/2026 7:02:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 64.50 | 68.40 | 66.45 | % | 0.28 | 0 | 0 | 0.82 | 0.82 | 0.00 | -0.28 | 1/22/2026 3:59:58 PM EST | |||
| 240.00 | 61.00 | 65.00 | 63.00 | 65.90 | % | 0.26 | 2 | 0 | 0.81 | 0.80 | 0.00 | -0.30 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 245.00 | 57.40 | 61.10 | 59.25 | % | 0.24 | 0 | 0 | 0.81 | 0.78 | 0.00 | -0.31 | 1/22/2026 3:59:58 PM EST | |||
| 250.00 | 54.00 | 57.70 | 55.85 | % | 0.22 | 0 | 0 | 0.81 | 0.76 | 0.00 | -0.33 | 1/22/2026 3:59:58 PM EST | |||
| 255.00 | 50.80 | 54.50 | 52.65 | % | 0.21 | 0 | 0 | 0.81 | 0.74 | 0.00 | -0.34 | 1/22/2026 3:59:58 PM EST | |||
| 260.00 | 47.70 | 51.30 | 49.50 | % | 0.19 | 0 | 0 | 0.81 | 0.71 | 0.00 | -0.35 | 1/22/2026 3:59:58 PM EST | |||
| 265.00 | 44.70 | 48.20 | 46.45 | % | 0.18 | 0 | 0 | 0.81 | 0.69 | 0.00 | -0.36 | 1/22/2026 3:59:58 PM EST | |||
| 270.00 | 41.80 | 45.40 | 43.60 | 38.95 | % | 0.16 | 1 | 0 | 0.81 | 0.67 | 0.00 | -0.37 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 275.00 | 39.10 | 42.80 | 40.95 | % | 0.15 | 0 | 0 | 0.81 | 0.64 | 0.00 | -0.38 | 1/22/2026 3:59:58 PM EST | |||
| 280.00 | 36.60 | 40.00 | 38.30 | 35.95 | % | 0.14 | 6 | 0 | 0.81 | 0.62 | 0.00 | -0.39 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 285.00 | 34.10 | 37.60 | 35.85 | 34.40 | % | 0.13 | 8 | 0 | 0.81 | 0.59 | 0.00 | -0.39 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 290.00 | 31.80 | 35.30 | 33.55 | 37.13 | % | 0.12 | 3 | 0 | 0.81 | 0.57 | 0.00 | -0.39 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 295.00 | 29.20 | 33.00 | 31.10 | % | 0.11 | 0 | 0 | 0.81 | 0.54 | 0.00 | -0.40 | 1/22/2026 3:59:58 PM EST | |||
| 300.00 | 27.30 | 30.90 | 29.10 | 30.03 | % | 0.10 | 4 | 0 | 0.81 | 0.52 | 0.00 | -0.40 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 305.00 | 25.60 | 29.00 | 27.30 | 27.98 | % | 0.09 | 1 | 0 | 0.82 | 0.50 | 0.00 | -0.40 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 310.00 | 23.20 | 27.00 | 25.10 | 24.20 | % | 0.08 | 2 | 0 | 0.81 | 0.47 | 0.00 | -0.39 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 315.00 | 21.40 | 25.40 | 23.40 | % | 0.07 | 0 | 0 | 0.81 | 0.45 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 320.00 | 19.70 | 23.50 | 21.60 | % | 0.07 | 0 | 0 | 0.81 | 0.43 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 325.00 | 18.70 | 22.00 | 20.35 | % | 0.06 | 0 | 0 | 0.81 | 0.41 | 0.00 | -0.38 | 1/22/2026 3:59:58 PM EST | |||
| 330.00 | 16.90 | 20.50 | 18.70 | 21.10 | % | 0.06 | 2 | 0 | 0.81 | 0.39 | 0.00 | -0.38 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 335.00 | 15.50 | 19.00 | 17.25 | % | 0.05 | 0 | 0 | 0.81 | 0.37 | 0.00 | -0.37 | 1/22/2026 3:59:58 PM EST | |||
| 340.00 | 14.20 | 18.00 | 16.10 | % | 0.05 | 0 | 0 | 0.81 | 0.35 | 0.00 | -0.36 | 1/22/2026 3:59:58 PM EST | |||
| 345.00 | 13.40 | 16.50 | 14.95 | % | 0.04 | 0 | 0 | 0.81 | 0.33 | 0.00 | -0.35 | 1/22/2026 3:59:58 PM EST | |||
| 350.00 | 12.50 | 15.50 | 14.00 | % | 0.04 | 0 | 0 | 0.82 | 0.31 | 0.00 | -0.34 | 1/22/2026 3:59:58 PM EST | |||
| 355.00 | 11.70 | 14.50 | 13.10 | % | 0.04 | 0 | 0 | 0.82 | 0.29 | 0.00 | -0.33 | 1/22/2026 3:59:58 PM EST | |||
| 360.00 | 9.90 | 13.50 | 11.70 | 13.42 | % | 0.03 | 1 | 0 | 0.81 | 0.27 | 0.00 | -0.32 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 365.00 | 9.50 | 13.00 | 11.25 | % | 0.03 | 0 | 0 | 0.82 | 0.26 | 0.00 | -0.31 | 1/22/2026 3:59:58 PM EST | |||
| 370.00 | 8.50 | 12.00 | 10.25 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.00 | -0.30 | 1/22/2026 3:59:58 PM EST | |||
| 375.00 | 8.10 | 11.00 | 9.55 | % | 0.03 | 0 | 0 | 0.82 | 0.23 | 0.00 | -0.29 | 1/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 7.70 | 11.50 | 9.60 | 9.22 | % | 0.04 | 7 | 0 | 0.84 | -0.18 | 0.00 | -0.28 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 240.00 | 9.00 | 12.80 | 10.90 | 9.66 | % | 0.05 | 4 | 0 | 0.84 | -0.20 | 0.00 | -0.30 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 245.00 | 10.50 | 13.10 | 11.80 | 11.75 | % | 0.05 | 14 | 0 | 0.82 | -0.22 | 0.00 | -0.31 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 250.00 | 12.00 | 14.60 | 13.30 | 13.65 | % | 0.05 | 12 | 0 | 0.81 | -0.24 | 0.00 | -0.33 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 255.00 | 13.90 | 16.40 | 15.15 | 21.05 | % | 0.06 | 1 | 0 | 0.82 | -0.26 | 0.00 | -0.34 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 260.00 | 15.70 | 18.10 | 16.90 | 15.70 | % | 0.06 | 2 | 0 | 0.81 | -0.29 | 0.00 | -0.35 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 265.00 | 17.70 | 20.10 | 18.90 | 21.00 | % | 0.07 | 9 | 0 | 0.81 | -0.31 | 0.00 | -0.36 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 270.00 | 19.80 | 23.20 | 21.50 | % | 0.08 | 0 | 0 | 0.83 | -0.33 | 0.00 | -0.37 | 1/22/2026 3:59:58 PM EST | |||
| 275.00 | 22.00 | 24.90 | 23.45 | 24.44 | % | 0.09 | 2 | 0 | 0.82 | -0.36 | 0.00 | -0.38 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 280.00 | 24.50 | 28.10 | 26.30 | % | 0.09 | 0 | 0 | 0.83 | -0.38 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 285.00 | 27.10 | 30.70 | 28.90 | % | 0.10 | 0 | 0 | 0.83 | -0.41 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 290.00 | 29.70 | 33.40 | 31.55 | % | 0.11 | 0 | 0 | 0.83 | -0.43 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 295.00 | 32.50 | 35.50 | 34.00 | % | 0.12 | 0 | 0 | 0.82 | -0.46 | 0.00 | -0.40 | 1/22/2026 3:59:58 PM EST | |||
| 300.00 | 35.30 | 38.90 | 37.10 | % | 0.12 | 0 | 0 | 0.83 | -0.48 | 0.00 | -0.40 | 1/22/2026 3:59:58 PM EST | |||
| 305.00 | 38.30 | 41.80 | 40.05 | % | 0.13 | 0 | 0 | 0.82 | -0.50 | 0.00 | -0.40 | 1/22/2026 3:59:58 PM EST | |||
| 310.00 | 41.00 | 44.90 | 42.95 | % | 0.14 | 0 | 0 | 0.82 | -0.53 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 315.00 | 44.70 | 48.00 | 46.35 | 43.57 | % | 0.15 | 1 | 0 | 0.82 | -0.55 | 0.00 | -0.39 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 320.00 | 47.60 | 51.40 | 49.50 | % | 0.15 | 0 | 0 | 0.82 | -0.57 | 0.00 | -0.39 | 1/22/2026 3:59:58 PM EST | |||
| 325.00 | 51.20 | 54.80 | 53.00 | % | 0.16 | 0 | 0 | 0.82 | -0.59 | 0.00 | -0.38 | 1/22/2026 3:59:58 PM EST | |||
| 330.00 | 54.80 | 58.30 | 56.55 | % | 0.17 | 0 | 0 | 0.82 | -0.61 | 0.00 | -0.38 | 1/22/2026 3:59:58 PM EST | |||
| 335.00 | 58.20 | 62.00 | 60.10 | % | 0.18 | 0 | 0 | 0.82 | -0.63 | 0.00 | -0.37 | 1/22/2026 3:59:58 PM EST | |||
| 340.00 | 62.50 | 65.70 | 64.10 | % | 0.19 | 0 | 0 | 0.82 | -0.65 | 0.00 | -0.36 | 1/22/2026 3:59:58 PM EST | |||
| 345.00 | 65.80 | 69.50 | 67.65 | % | 0.20 | 0 | 0 | 0.82 | -0.67 | 0.00 | -0.35 | 1/22/2026 3:59:58 PM EST | |||
| 350.00 | 69.70 | 73.40 | 71.55 | % | 0.20 | 0 | 0 | 0.82 | -0.69 | 0.00 | -0.34 | 1/22/2026 3:59:58 PM EST | |||
| 355.00 | 73.70 | 77.50 | 75.60 | % | 0.21 | 0 | 0 | 0.82 | -0.71 | 0.00 | -0.33 | 1/22/2026 3:59:58 PM EST | |||
| 360.00 | 77.50 | 81.50 | 79.50 | % | 0.22 | 0 | 0 | 0.82 | -0.73 | 0.00 | -0.32 | 1/22/2026 3:59:58 PM EST | |||
| 365.00 | 81.60 | 85.50 | 83.55 | % | 0.23 | 0 | 0 | 0.82 | -0.74 | 0.00 | -0.31 | 1/22/2026 3:59:58 PM EST | |||
| 370.00 | 85.80 | 89.90 | 87.85 | % | 0.24 | 0 | 0 | 0.82 | -0.76 | 0.00 | -0.30 | 1/22/2026 3:59:58 PM EST | |||
| 375.00 | 89.90 | 94.00 | 91.95 | % | 0.25 | 0 | 0 | 0.82 | -0.77 | 0.00 | -0.29 | 1/22/2026 3:59:58 PM EST |