Options Chain for CELESTICA INC COM (CLS) - $297.00 as of 2/24/2026 7:46:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 155.60 | 159.70 | 157.65 | % | 1.13 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 145.00 | 150.70 | 154.80 | 152.75 | % | 1.05 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 146.00 | 150.00 | 148.00 | % | 0.99 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 155.00 | 141.00 | 145.20 | 143.10 | % | 0.92 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 136.50 | 140.20 | 138.35 | % | 0.86 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 2/24/2026 4:00:22 PM EST | |||
| 165.00 | 131.50 | 135.40 | 133.45 | 136.40 | % | 0.81 | 1 | 0 | 1.10 | 0.98 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 170.00 | 127.00 | 130.60 | 128.80 | % | 0.76 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 175.00 | 122.00 | 126.10 | 124.05 | % | 0.71 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.07 | 2/24/2026 4:00:22 PM EST | |||
| 180.00 | 117.50 | 121.30 | 119.40 | % | 0.66 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.08 | 2/24/2026 4:00:22 PM EST | |||
| 185.00 | 113.00 | 116.60 | 114.80 | % | 0.62 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.10 | 2/24/2026 4:00:22 PM EST | |||
| 190.00 | 108.10 | 112.10 | 110.10 | % | 0.58 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.12 | 2/24/2026 4:00:22 PM EST | |||
| 195.00 | 103.60 | 107.70 | 105.65 | % | 0.54 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.13 | 2/24/2026 4:00:22 PM EST | |||
| 200.00 | 99.10 | 103.20 | 101.15 | 99.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.75 | 0.93 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 90.50 | 94.40 | 92.45 | 93.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.17 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 220.00 | 82.20 | 86.20 | 84.20 | 86.01 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 0.88 | 0.00 | -0.20 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 74.20 | 78.00 | 76.10 | 76.80 | +3.30 | +4.49% | 0.33 | 1 | 1 | 0.78 | 0.85 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 240.00 | 66.60 | 70.50 | 68.55 | 75.55 | +9.34 | +14.11% | 0.29 | 1 | 2 | 0.77 | 0.82 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 250.00 | 59.50 | 63.40 | 61.45 | 59.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.77 | 0.78 | 0.00 | -0.28 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 260.00 | 53.60 | 56.50 | 55.05 | % | 0.21 | 0 | 0 | 0.76 | 0.74 | 0.00 | -0.30 | 2/24/2026 4:00:22 PM EST | |||
| 270.00 | 47.30 | 50.50 | 48.90 | 47.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.76 | 0.69 | 0.00 | -0.32 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 280.00 | 41.20 | 44.50 | 42.85 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.75 | 0.65 | 0.00 | -0.33 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 290.00 | 36.90 | 38.70 | 37.80 | 39.40 | +1.90 | +5.07% | 0.13 | 4 | 29 | 0.75 | 0.60 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 300.00 | 32.50 | 34.00 | 33.25 | 33.30 | +0.08 | +0.25% | 0.11 | 10 | 60 | 0.74 | 0.55 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 310.00 | 27.90 | 30.00 | 28.95 | 31.11 | +4.61 | +17.40% | 0.09 | 1 | 13 | 0.74 | 0.51 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 320.00 | 23.40 | 26.30 | 24.85 | 26.50 | +1.40 | +5.58% | 0.08 | 5 | 19 | 0.74 | 0.46 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 330.00 | 20.70 | 22.30 | 21.50 | 21.50 | +1.23 | +6.07% | 0.07 | 2 | 5 | 0.73 | 0.42 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 340.00 | 17.20 | 20.00 | 18.60 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.74 | 0.38 | 0.00 | -0.32 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 350.00 | 14.50 | 16.50 | 15.50 | 17.13 | +0.55 | +3.32% | 0.04 | 5 | 68 | 0.72 | 0.34 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 360.00 | 12.30 | 14.70 | 13.50 | 14.27 | +1.57 | +12.37% | 0.04 | 2 | 121 | 0.73 | 0.30 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 370.00 | 10.20 | 12.00 | 11.10 | 11.20 | % | 0.03 | 5 | 0 | 0.72 | 0.26 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 380.00 | 8.40 | 10.90 | 9.65 | 11.30 | +2.90 | +34.53% | 0.03 | 200 | 9 | 0.72 | 0.23 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 390.00 | 7.20 | 9.50 | 8.35 | 9.10 | +1.80 | +24.66% | 0.02 | 1 | 1 | 0.73 | 0.20 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 400.00 | 6.00 | 8.00 | 7.00 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.72 | 0.18 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 410.00 | 4.80 | 7.30 | 6.05 | 6.00 | +0.60 | +11.12% | 0.01 | 1 | 1 | 0.73 | 0.16 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 420.00 | 4.10 | 6.50 | 5.30 | 5.25 | -0.35 | -6.25% | 0.01 | 3 | 3 | 0.74 | 0.13 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 430.00 | 3.10 | 5.70 | 4.40 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.12 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 440.00 | 1.80 | 4.90 | 3.35 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.00 | -0.14 | 2/24/2026 4:00:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.05 | 2/24/2026 4:00:22 PM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.05 | 2/24/2026 4:00:22 PM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 175.00 | 0.00 | 3.30 | 1.65 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.03 | 0.00 | -0.07 | 2/17/2026 | 2/24/2026 4:00:22 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.03 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 185.00 | 0.25 | 3.70 | 1.98 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.04 | 0.00 | -0.10 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 190.00 | 0.50 | 4.10 | 2.30 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.05 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 195.00 | 0.80 | 4.60 | 2.70 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.06 | 0.00 | -0.13 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 200.00 | 2.60 | 3.50 | 3.05 | 3.92 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.80 | -0.07 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 3.10 | 6.30 | 4.70 | 4.94 | +0.07 | +1.44% | 0.02 | 6 | 6 | 0.81 | -0.09 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 220.00 | 5.70 | 7.10 | 6.40 | 6.43 | -0.27 | -4.03% | 0.03 | 15 | 8 | 0.81 | -0.12 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 7.90 | 8.80 | 8.35 | 8.32 | -0.53 | -5.99% | 0.04 | 5 | 3 | 0.78 | -0.15 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 240.00 | 10.40 | 11.30 | 10.85 | 10.50 | -0.71 | -6.34% | 0.05 | 6 | 26 | 0.80 | -0.18 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 250.00 | 13.10 | 14.20 | 13.65 | 13.65 | -0.35 | -2.50% | 0.05 | 18 | 30 | 0.79 | -0.22 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 260.00 | 16.50 | 17.40 | 16.95 | 15.31 | -1.99 | -11.51% | 0.07 | 12 | 19 | 0.79 | -0.26 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 270.00 | 20.00 | 21.20 | 20.60 | 20.20 | -2.17 | -9.70% | 0.08 | 9 | 35 | 0.78 | -0.31 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 280.00 | 24.30 | 25.80 | 25.05 | 23.94 | -1.76 | -6.85% | 0.09 | 5 | 65 | 0.77 | -0.35 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 290.00 | 28.90 | 30.70 | 29.80 | 28.30 | -2.20 | -7.22% | 0.10 | 26 | 46 | 0.77 | -0.40 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 300.00 | 34.10 | 35.80 | 34.95 | 34.40 | -1.50 | -4.18% | 0.12 | 13 | 19 | 0.77 | -0.45 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 310.00 | 39.70 | 41.70 | 40.70 | 38.12 | -3.38 | -8.15% | 0.13 | 1 | 21 | 0.77 | -0.49 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 320.00 | 45.70 | 47.80 | 46.75 | % | 0.15 | 0 | 0 | 0.76 | -0.54 | 0.00 | -0.34 | 2/24/2026 4:00:22 PM EST | |||
| 330.00 | 52.10 | 54.50 | 53.30 | 54.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | -0.58 | 0.00 | -0.33 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 340.00 | 57.90 | 61.60 | 59.75 | % | 0.18 | 0 | 0 | 0.74 | -0.62 | 0.00 | -0.32 | 2/24/2026 4:00:22 PM EST | |||
| 350.00 | 66.00 | 68.50 | 67.25 | % | 0.19 | 0 | 0 | 0.75 | -0.66 | 0.00 | -0.30 | 2/24/2026 4:00:22 PM EST | |||
| 360.00 | 73.50 | 76.80 | 75.15 | % | 0.21 | 0 | 0 | 0.75 | -0.70 | 0.00 | -0.29 | 2/24/2026 4:00:22 PM EST | |||
| 370.00 | 80.90 | 84.40 | 82.65 | % | 0.22 | 0 | 0 | 0.74 | -0.74 | 0.00 | -0.27 | 2/24/2026 4:00:22 PM EST | |||
| 380.00 | 89.10 | 93.10 | 91.10 | % | 0.24 | 0 | 0 | 0.74 | -0.77 | 0.00 | -0.25 | 2/24/2026 4:00:22 PM EST | |||
| 390.00 | 97.50 | 101.70 | 99.60 | % | 0.26 | 0 | 0 | 0.74 | -0.80 | 0.00 | -0.23 | 2/24/2026 4:00:22 PM EST | |||
| 400.00 | 106.50 | 110.50 | 108.50 | % | 0.27 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.21 | 2/24/2026 4:00:22 PM EST | |||
| 410.00 | 115.50 | 119.30 | 117.40 | % | 0.29 | 0 | 0 | 0.74 | -0.84 | 0.00 | -0.19 | 2/24/2026 4:00:22 PM EST | |||
| 420.00 | 124.70 | 128.50 | 126.60 | % | 0.30 | 0 | 0 | 0.74 | -0.87 | 0.00 | -0.17 | 2/24/2026 4:00:22 PM EST | |||
| 430.00 | 134.00 | 138.00 | 136.00 | % | 0.32 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.16 | 2/24/2026 4:00:22 PM EST | |||
| 440.00 | 143.40 | 147.40 | 145.40 | % | 0.33 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.14 | 2/24/2026 4:00:22 PM EST |