Options Chain for CELESTICA INC COM (CLS) - $303.45 as of 3/26/2026 6:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 143.00 | 146.80 | 144.90 | 164.90 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.04 | 3/24/2026 | 3/26/2026 3:59:12 PM EST |
| 135.00 | 138.00 | 142.00 | 140.00 | % | 1.04 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 3/26/2026 3:59:12 PM EST | |||
| 140.00 | 133.20 | 137.20 | 135.20 | % | 0.97 | 0 | 1 | 1.28 | 0.98 | 0.00 | -0.05 | 3/26/2026 3:59:12 PM EST | |||
| 145.00 | 128.60 | 132.50 | 130.55 | % | 0.90 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.06 | 3/26/2026 3:59:12 PM EST | |||
| 150.00 | 124.20 | 127.80 | 126.00 | 126.24 | -34.06 | -21.25% | 0.84 | 2 | 2 | 1.20 | 0.97 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 155.00 | 119.50 | 123.10 | 121.30 | % | 0.78 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.09 | 3/26/2026 3:59:12 PM EST | |||
| 160.00 | 114.60 | 118.50 | 116.55 | % | 0.73 | 0 | 3 | 0.88 | 0.96 | 0.00 | -0.10 | 3/26/2026 3:59:12 PM EST | |||
| 165.00 | 110.00 | 113.80 | 111.90 | % | 0.68 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.11 | 3/26/2026 3:59:12 PM EST | |||
| 170.00 | 105.80 | 109.30 | 107.55 | % | 0.63 | 0 | 1 | 0.89 | 0.94 | 0.00 | -0.12 | 3/26/2026 3:59:12 PM EST | |||
| 175.00 | 101.10 | 105.10 | 103.10 | % | 0.59 | 0 | 2 | 0.90 | 0.93 | 0.00 | -0.14 | 3/26/2026 3:59:12 PM EST | |||
| 180.00 | 96.70 | 100.70 | 98.70 | % | 0.55 | 0 | 5 | 0.90 | 0.92 | 0.00 | -0.15 | 3/26/2026 3:59:12 PM EST | |||
| 185.00 | 92.50 | 96.20 | 94.35 | 114.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.90 | 0.91 | 0.00 | -0.17 | 3/24/2026 | 3/26/2026 3:59:12 PM EST |
| 190.00 | 88.50 | 91.90 | 90.20 | % | 0.47 | 0 | 8 | 0.90 | 0.90 | 0.00 | -0.18 | 3/26/2026 3:59:12 PM EST | |||
| 195.00 | 84.10 | 88.00 | 86.05 | % | 0.44 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.20 | 3/26/2026 3:59:12 PM EST | |||
| 200.00 | 80.10 | 84.00 | 82.05 | 86.81 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.88 | 0.87 | 0.00 | -0.21 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 210.00 | 72.30 | 75.80 | 74.05 | 79.03 | -18.77 | -19.20% | 0.35 | 2 | 20 | 0.89 | 0.84 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 220.00 | 65.10 | 68.40 | 66.75 | 71.33 | -16.66 | -18.94% | 0.30 | 2 | 19 | 0.88 | 0.80 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 230.00 | 58.10 | 61.30 | 59.70 | 72.82 | +0.64 | +0.89% | 0.26 | 1 | 6 | 0.87 | 0.76 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 240.00 | 51.60 | 54.40 | 53.00 | % | 0.22 | 0 | 5 | 0.86 | 0.72 | 0.00 | -0.32 | 3/26/2026 3:59:12 PM EST | |||
| 250.00 | 45.30 | 48.40 | 46.85 | 68.00 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.85 | 0.68 | 0.00 | -0.34 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 260.00 | 40.10 | 42.60 | 41.35 | 43.50 | -22.98 | -34.57% | 0.16 | 1 | 15 | 0.84 | 0.63 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 270.00 | 35.70 | 37.60 | 36.65 | 36.60 | -18.70 | -33.82% | 0.14 | 4 | 53 | 0.85 | 0.59 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 280.00 | 31.10 | 32.90 | 32.00 | 32.30 | -17.56 | -35.22% | 0.11 | 16 | 1,872 | 0.85 | 0.54 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 290.00 | 27.00 | 29.10 | 28.05 | 30.10 | -15.55 | -34.07% | 0.10 | 5 | 62 | 0.84 | 0.50 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 300.00 | 22.90 | 25.10 | 24.00 | 24.30 | -14.88 | -37.98% | 0.08 | 8 | 77 | 0.82 | 0.45 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 310.00 | 20.00 | 22.00 | 21.00 | 23.80 | -11.22 | -32.04% | 0.07 | 4 | 83 | 0.83 | 0.41 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 320.00 | 17.10 | 18.90 | 18.00 | 18.12 | -14.13 | -43.82% | 0.06 | 2 | 61 | 0.82 | 0.37 | 0.00 | -0.33 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 330.00 | 14.30 | 16.90 | 15.60 | 26.90 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.82 | 0.33 | 0.00 | -0.31 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 340.00 | 12.30 | 14.20 | 13.25 | 13.86 | -9.33 | -40.24% | 0.04 | 3 | 157 | 0.82 | 0.30 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 350.00 | 10.60 | 12.00 | 11.30 | 11.81 | -7.56 | -39.03% | 0.03 | 16 | 180 | 0.81 | 0.26 | 0.00 | -0.28 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 360.00 | 8.60 | 10.40 | 9.50 | 10.79 | -6.96 | -39.22% | 0.03 | 1 | 27 | 0.81 | 0.23 | 0.00 | -0.26 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 370.00 | 7.10 | 9.80 | 8.45 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.82 | 0.21 | 0.00 | -0.24 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 380.00 | 6.20 | 7.70 | 6.95 | 7.55 | -3.95 | -34.35% | 0.02 | 1 | 21 | 0.81 | 0.18 | 0.00 | -0.22 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 390.00 | 5.30 | 6.70 | 6.00 | 6.70 | -4.60 | -40.71% | 0.02 | 3 | 11 | 0.81 | 0.16 | 0.00 | -0.20 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 400.00 | 3.70 | 6.40 | 5.05 | 6.50 | -2.78 | -29.96% | 0.01 | 3 | 41 | 0.81 | 0.14 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 410.00 | 3.30 | 4.80 | 4.05 | 5.20 | -2.80 | -35.00% | 0.01 | 2 | 14 | 0.80 | 0.12 | 0.00 | -0.17 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 420.00 | 3.30 | 5.20 | 4.25 | 5.83 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | 0.11 | 0.00 | -0.16 | 3/24/2026 | 3/26/2026 3:59:12 PM EST |
| 430.00 | 2.30 | 4.60 | 3.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.10 | 0.00 | -0.14 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 440.00 | 2.15 | 3.90 | 3.03 | 3.40 | -1.40 | -29.17% | 0.01 | 20 | 14 | 0.83 | 0.08 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 3:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.04 | 3/26/2026 3:59:12 PM EST | |||
| 135.00 | 0.55 | 1.40 | 0.98 | 0.60 | % | 0.01 | 3 | 1 | 1.04 | -0.01 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:12 PM EST | |
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 2 | 1.23 | -0.02 | 0.00 | -0.05 | 3/26/2026 3:59:12 PM EST | |||
| 145.00 | 0.00 | 2.75 | 1.38 | 1.40 | +0.92 | +191.67% | 0.01 | 1 | 5,011 | 1.18 | -0.02 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 150.00 | 0.15 | 1.95 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | -0.03 | 0.00 | -0.08 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 155.00 | 0.35 | 2.15 | 1.25 | 1.55 | % | 0.01 | 1 | 3,509 | 0.86 | -0.03 | 0.00 | -0.09 | 3/26/2026 | 3/26/2026 3:59:12 PM EST | |
| 160.00 | 0.20 | 2.55 | 1.38 | % | 0.01 | 0 | 7 | 0.83 | -0.04 | 0.00 | -0.10 | 3/26/2026 3:59:12 PM EST | |||
| 165.00 | 0.50 | 4.00 | 2.25 | % | 0.01 | 0 | 3 | 0.89 | -0.05 | 0.00 | -0.11 | 3/26/2026 3:59:12 PM EST | |||
| 170.00 | 1.65 | 3.50 | 2.58 | 2.70 | % | 0.02 | 2 | 14 | 0.91 | -0.06 | 0.00 | -0.12 | 3/26/2026 | 3/26/2026 3:59:12 PM EST | |
| 175.00 | 2.25 | 4.90 | 3.58 | 2.65 | +0.45 | +20.46% | 0.02 | 2 | 51 | 0.94 | -0.07 | 0.00 | -0.14 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 180.00 | 2.85 | 4.80 | 3.83 | % | 0.02 | 0 | 18 | 0.92 | -0.08 | 0.00 | -0.15 | 3/26/2026 3:59:12 PM EST | |||
| 185.00 | 3.40 | 5.40 | 4.40 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.91 | -0.09 | 0.00 | -0.17 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 190.00 | 4.80 | 6.10 | 5.45 | 5.50 | +1.97 | +55.81% | 0.03 | 5 | 26 | 0.91 | -0.10 | 0.00 | -0.18 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 195.00 | 5.50 | 7.00 | 6.25 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.92 | -0.12 | 0.00 | -0.20 | 3/23/2026 | 3/26/2026 3:59:12 PM EST |
| 200.00 | 6.50 | 7.90 | 7.20 | 7.38 | +2.85 | +62.92% | 0.04 | 55 | 157 | 0.91 | -0.13 | 0.00 | -0.21 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 210.00 | 8.40 | 9.90 | 9.15 | 9.27 | +3.52 | +61.22% | 0.04 | 6 | 72 | 0.89 | -0.16 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 220.00 | 11.50 | 12.40 | 11.95 | 11.10 | +3.64 | +48.80% | 0.05 | 8 | 125 | 0.90 | -0.20 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 230.00 | 14.50 | 15.70 | 15.10 | 13.40 | +4.05 | +43.32% | 0.07 | 12 | 70 | 0.89 | -0.24 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 240.00 | 18.00 | 19.40 | 18.70 | 17.25 | +5.50 | +46.81% | 0.08 | 40 | 147 | 0.89 | -0.28 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 250.00 | 21.90 | 22.80 | 22.35 | 22.00 | +7.55 | +52.25% | 0.09 | 18 | 184 | 0.87 | -0.32 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 260.00 | 26.30 | 27.70 | 27.00 | 20.60 | +3.05 | +17.38% | 0.10 | 1 | 59 | 0.87 | -0.37 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 270.00 | 31.20 | 32.80 | 32.00 | 22.05 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.87 | -0.41 | 0.00 | -0.36 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 280.00 | 36.60 | 38.10 | 37.35 | 36.80 | +13.20 | +55.94% | 0.13 | 11 | 45 | 0.86 | -0.46 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 290.00 | 41.60 | 44.40 | 43.00 | 38.40 | +10.77 | +38.98% | 0.15 | 9 | 111 | 0.85 | -0.50 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 300.00 | 48.30 | 50.30 | 49.30 | 43.70 | +9.72 | +28.61% | 0.16 | 5 | 39 | 0.85 | -0.55 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 3:59:12 PM EST |
| 310.00 | 55.10 | 57.10 | 56.10 | 39.55 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.85 | -0.59 | 0.00 | -0.34 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 320.00 | 61.40 | 64.50 | 62.95 | % | 0.20 | 0 | 2 | 0.84 | -0.63 | 0.00 | -0.33 | 3/26/2026 3:59:12 PM EST | |||
| 330.00 | 68.70 | 71.70 | 70.20 | % | 0.21 | 0 | 1 | 0.83 | -0.67 | 0.00 | -0.31 | 3/26/2026 3:59:12 PM EST | |||
| 340.00 | 76.20 | 79.30 | 77.75 | % | 0.23 | 0 | 1 | 0.83 | -0.70 | 0.00 | -0.30 | 3/26/2026 3:59:12 PM EST | |||
| 350.00 | 84.50 | 87.60 | 86.05 | % | 0.25 | 0 | 11 | 0.83 | -0.74 | 0.00 | -0.28 | 3/26/2026 3:59:12 PM EST | |||
| 360.00 | 92.60 | 96.30 | 94.45 | % | 0.26 | 0 | 1 | 0.84 | -0.77 | 0.00 | -0.26 | 3/26/2026 3:59:12 PM EST | |||
| 370.00 | 101.20 | 104.90 | 103.05 | % | 0.28 | 0 | 0 | 0.83 | -0.79 | 0.00 | -0.24 | 3/26/2026 3:59:12 PM EST | |||
| 380.00 | 110.00 | 113.70 | 111.85 | % | 0.29 | 0 | 0 | 0.84 | -0.82 | 0.00 | -0.22 | 3/26/2026 3:59:12 PM EST | |||
| 390.00 | 119.00 | 122.60 | 120.80 | % | 0.31 | 0 | 0 | 0.83 | -0.84 | 0.00 | -0.20 | 3/26/2026 3:59:12 PM EST | |||
| 400.00 | 128.10 | 131.80 | 129.95 | % | 0.32 | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.19 | 3/26/2026 3:59:12 PM EST | |||
| 410.00 | 137.40 | 141.00 | 139.20 | % | 0.34 | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.17 | 3/26/2026 3:59:12 PM EST | |||
| 420.00 | 146.70 | 150.40 | 148.55 | 122.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.80 | -0.89 | 0.00 | -0.16 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |
| 430.00 | 156.20 | 159.90 | 158.05 | % | 0.37 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.14 | 3/26/2026 3:59:12 PM EST | |||
| 440.00 | 165.80 | 169.40 | 167.60 | 140.27 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.95 | -0.92 | 0.00 | -0.13 | 3/25/2026 | 3/26/2026 3:59:12 PM EST |