Options Chain for CELESTICA INC COM (CLS) - $84.39 as of 3/28/2025 2:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.80 | 35.50 | % | 0 | 0 | 1.72 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 26.00 | 30.40 | % | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 21.50 | 26.00 | % | 0 | 0 | 1.38 | 0.89 | 0.01 | -0.08 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 17.50 | 21.70 | 32.85 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.84 | 0.01 | -0.10 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 13.50 | 17.90 | 15.90 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.77 | 0.01 | -0.12 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 10.00 | 14.60 | 19.10 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.69 | 0.02 | -0.14 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 76.00 | 9.50 | 13.90 | % | 0 | 0 | 0.90 | 0.67 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 77.00 | 9.00 | 13.40 | % | 0 | 0 | 0.90 | 0.66 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 78.00 | 8.50 | 13.00 | % | 0 | 0 | 0.90 | 0.64 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 79.00 | 8.10 | 12.30 | % | 0 | 0 | 0.91 | 0.62 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 7.50 | 10.30 | 10.60 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.60 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 6.70 | 11.30 | % | 0 | 0 | 0.96 | 0.58 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 82.00 | 6.10 | 10.30 | 9.10 | -8.10 | -47.10% | 6 | 16 | 0.90 | 0.56 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 5.90 | 8.80 | 11.78 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.54 | 0.02 | -0.14 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 84.00 | 6.80 | 9.80 | 8.00 | -1.50 | -15.79% | 3 | 2 | 0.88 | 0.52 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 5.00 | 9.60 | 8.00 | +0.06 | +0.76% | 2 | 14 | 0.87 | 0.50 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 86.00 | 4.60 | 7.50 | 15.34 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.48 | 0.02 | -0.14 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 87.00 | 4.00 | 8.60 | 6.29 | -0.21 | -3.24% | 1 | 8 | 0.88 | 0.46 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 88.00 | 3.80 | 7.90 | 6.60 | -0.68 | -9.35% | 79 | 14 | 0.88 | 0.44 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 89.00 | 3.50 | 6.30 | % | 0 | 0 | 0.80 | 0.42 | 0.02 | -0.13 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 3.00 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.40 | 0.02 | -0.13 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 91.00 | 4.60 | 7.10 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.38 | 0.02 | -0.13 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 92.00 | 2.50 | 5.20 | 5.17 | +0.17 | +3.40% | 2 | 13 | 0.77 | 0.36 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 93.00 | 4.00 | 6.70 | 5.03 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.34 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 1.50 | 6.20 | 7.18 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.32 | 0.02 | -0.12 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 3.40 | 5.50 | 3.75 | -2.05 | -35.35% | 2 | 9 | 0.89 | 0.31 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 3.20 | 4.40 | 3.54 | -1.96 | -35.64% | 2 | 10 | 0.89 | 0.29 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 1.00 | 5.40 | 3.93 | -0.07 | -1.75% | 3 | 29 | 0.83 | 0.27 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 2.75 | 5.50 | 10.08 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.25 | 0.02 | -0.10 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 2.55 | 4.90 | 6.50 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.24 | 0.02 | -0.10 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 2.40 | 3.50 | 2.25 | -0.40 | -15.10% | 8 | 60 | 0.87 | 0.22 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 0.20 | 4.90 | 4.72 | 0.00 | 0.00% | 0 | 117 | 0.79 | 0.21 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 0.05 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.19 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 103.00 | 0.05 | 4.90 | 2.04 | -0.55 | -21.24% | 1 | 4 | 0.76 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.18 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.10 | 2.00 | 2.10 | +0.50 | +31.25% | 26 | 28 | 0.80 | 0.15 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 3.70 | 7.01 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.15 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 0.00 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.14 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.00 | 1.10 | -1.69 | -60.58% | 4 | 19 | 1.02 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.25 | 1.50 | 1.30 | -0.35 | -21.22% | 4 | 59 | 0.83 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.70 | 0.44 | -0.21 | -32.31% | 41 | 32 | 1.31 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 4.80 | 0.41 | -1.19 | -74.38% | 1 | 20 | 1.37 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.68 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.50 | % | 0 | 0 | 1.46 | -0.07 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 3.00 | 0.63 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.11 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 3.80 | 1.50 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.16 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 1.30 | 5.10 | 2.08 | 0.00 | 0.00% | 0 | 29 | 0.95 | -0.23 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 2.75 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 35 | 0.93 | -0.31 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 76.00 | 3.10 | 7.50 | % | 0 | 0 | 0.91 | -0.33 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 77.00 | 3.20 | 7.40 | % | 0 | 0 | 0.89 | -0.34 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 78.00 | 3.50 | 8.30 | 5.08 | +0.48 | +10.44% | 1 | 6 | 0.91 | -0.36 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 79.00 | 4.20 | 8.60 | 4.87 | 0.00 | 0.00% | 0 | 21 | 0.89 | -0.38 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 4.50 | 9.10 | 6.50 | +0.69 | +11.88% | 1 | 82 | 0.89 | -0.40 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 5.10 | 9.50 | 6.91 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.42 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 82.00 | 5.60 | 8.30 | 7.87 | +1.57 | +24.93% | 4 | 23 | 0.86 | -0.44 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 6.00 | 8.90 | % | 0 | 0 | 0.81 | -0.46 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 84.00 | 6.80 | 9.40 | 6.55 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.48 | 0.02 | -0.14 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 7.40 | 10.70 | 8.19 | +0.29 | +3.68% | 5 | 23 | 0.85 | -0.50 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 86.00 | 7.60 | 10.50 | 4.94 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.52 | 0.02 | -0.14 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 87.00 | 8.20 | 11.10 | 3.68 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.54 | 0.02 | -0.14 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 88.00 | 8.60 | 13.40 | 6.51 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.56 | 0.02 | -0.13 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 89.00 | 9.60 | 12.30 | 5.00 | 0.00 | 0.00% | 0 | 25 | 0.77 | -0.58 | 0.02 | -0.13 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 10.20 | 12.90 | 10.00 | -0.76 | -7.07% | 1 | 24 | 0.77 | -0.60 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 91.00 | 11.10 | 15.40 | 8.50 | 0.00 | 0.00% | 0 | 22 | 0.92 | -0.62 | 0.02 | -0.13 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 92.00 | 11.50 | 14.30 | 14.00 | +6.30 | +81.82% | 3 | 3 | 0.76 | -0.64 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 93.00 | 12.00 | 16.80 | 14.93 | +5.53 | +58.83% | 1 | 19 | 0.83 | -0.66 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 13.00 | 17.50 | % | 0 | 0 | 0.84 | -0.68 | 0.02 | -0.12 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 13.50 | 18.30 | 13.96 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.69 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 14.40 | 19.00 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.71 | 0.02 | -0.11 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 15.00 | 19.70 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.73 | 0.02 | -0.10 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 16.00 | 20.50 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.75 | 0.02 | -0.10 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 16.50 | 21.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.76 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 17.50 | 22.20 | 19.28 | +1.78 | +10.18% | 1 | 14 | 1.09 | -0.78 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 18.20 | 23.00 | 14.01 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.79 | 0.02 | -0.09 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 19.00 | 23.70 | % | 0 | 0 | 1.11 | -0.81 | 0.01 | -0.08 | 3/28/2025 3:59:50 PM EST | |||
| 103.00 | 20.10 | 24.90 | 22.26 | +3.81 | +20.65% | 1 | 1 | 1.06 | -0.82 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 20.60 | 25.50 | 20.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.82 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 21.70 | 26.30 | 18.16 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.85 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 22.60 | 27.20 | % | 0 | 0 | 1.12 | -0.85 | 0.01 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 107.00 | 23.40 | 28.00 | % | 0 | 0 | 1.15 | -0.86 | 0.01 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 26.30 | 30.90 | 17.79 | 0.00 | 0.00% | 0 | 38 | 1.11 | -0.89 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 31.20 | 35.10 | 31.65 | % | 1 | 0 | 1.23 | -0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 120.00 | 35.90 | 39.90 | 31.41 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 40.60 | 44.70 | 39.08 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.97 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 45.60 | 49.60 | 40.91 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |