Options Chain for CELESTICA INC COM (CLS) - $284.30 as of 3/20/2026 11:10:17 AM 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 | 142.20 | 146.30 | 144.25 | 143.40 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/20/2026 12:59:09 PM EST |
| 135.00 | 137.50 | 141.40 | 139.45 | % | 1.03 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 3/20/2026 12:59:09 PM EST | |||
| 140.00 | 132.60 | 136.70 | 134.65 | 161.10 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.20 | 0.98 | 0.00 | -0.05 | 2/23/2026 | 3/20/2026 12:59:09 PM EST |
| 145.00 | 128.00 | 131.90 | 129.95 | 156.40 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.17 | 0.98 | 0.00 | -0.06 | 2/23/2026 | 3/20/2026 12:59:09 PM EST |
| 150.00 | 123.30 | 127.30 | 125.30 | % | 0.84 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.08 | 3/20/2026 12:59:09 PM EST | |||
| 155.00 | 118.60 | 122.60 | 120.60 | % | 0.78 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.09 | 3/20/2026 12:59:09 PM EST | |||
| 160.00 | 114.10 | 118.00 | 116.05 | 114.40 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.79 | 0.96 | 0.00 | -0.10 | 3/13/2026 | 3/20/2026 12:59:09 PM EST |
| 165.00 | 109.60 | 113.50 | 111.55 | % | 0.68 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.11 | 3/20/2026 12:59:09 PM EST | |||
| 170.00 | 105.10 | 109.10 | 107.10 | 118.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.86 | 0.94 | 0.00 | -0.12 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 175.00 | 100.70 | 104.60 | 102.65 | 108.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.87 | 0.93 | 0.00 | -0.14 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 180.00 | 96.40 | 100.30 | 98.35 | 97.79 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.88 | 0.92 | 0.00 | -0.15 | 3/2/2026 | 3/20/2026 12:59:09 PM EST |
| 185.00 | 92.10 | 96.10 | 94.10 | 96.50 | +18.75 | +24.12% | 0.51 | 3 | 1 | 0.88 | 0.91 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 190.00 | 88.00 | 91.90 | 89.95 | 97.32 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.87 | 0.89 | 0.00 | -0.18 | 2/26/2026 | 3/20/2026 12:59:09 PM EST |
| 195.00 | 83.80 | 87.80 | 85.80 | % | 0.44 | 0 | 0 | 0.87 | 0.88 | 0.00 | -0.19 | 3/20/2026 12:59:09 PM EST | |||
| 200.00 | 80.00 | 83.70 | 81.85 | 84.00 | -2.50 | -2.89% | 0.41 | 2 | 2 | 0.86 | 0.87 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 210.00 | 72.00 | 76.10 | 74.05 | 69.36 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.85 | 0.84 | 0.00 | -0.23 | 3/12/2026 | 3/20/2026 12:59:09 PM EST |
| 220.00 | 64.80 | 68.60 | 66.70 | 78.00 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.84 | 0.80 | 0.00 | -0.25 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 230.00 | 57.90 | 61.60 | 59.75 | 61.00 | +0.40 | +0.66% | 0.26 | 4 | 5 | 0.84 | 0.76 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 240.00 | 51.80 | 55.20 | 53.50 | 58.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.82 | 0.72 | 0.00 | -0.29 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 250.00 | 45.70 | 49.30 | 47.50 | 43.30 | -4.26 | -8.96% | 0.19 | 5 | 39 | 0.81 | 0.68 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 260.00 | 39.80 | 43.70 | 41.75 | 39.52 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.81 | 0.64 | 0.00 | -0.32 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 270.00 | 35.90 | 38.50 | 37.20 | 38.60 | -4.75 | -10.96% | 0.14 | 4 | 38 | 0.81 | 0.60 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 280.00 | 31.40 | 33.90 | 32.65 | 30.70 | -7.94 | -20.55% | 0.12 | 6 | 1,930 | 0.81 | 0.55 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 290.00 | 27.30 | 29.80 | 28.55 | 26.80 | -4.17 | -13.47% | 0.10 | 3 | 55 | 0.81 | 0.51 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 300.00 | 23.60 | 26.10 | 24.85 | 23.19 | -4.31 | -15.68% | 0.08 | 4 | 52 | 0.81 | 0.46 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 310.00 | 20.40 | 22.90 | 21.65 | 19.80 | -2.55 | -11.41% | 0.07 | 11 | 51 | 0.80 | 0.42 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 320.00 | 17.60 | 19.90 | 18.75 | 16.80 | -4.20 | -20.00% | 0.06 | 2 | 46 | 0.80 | 0.38 | 0.00 | -0.30 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 330.00 | 15.10 | 17.40 | 16.25 | 14.50 | -3.50 | -19.45% | 0.05 | 6 | 28 | 0.79 | 0.34 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 340.00 | 12.70 | 15.10 | 13.90 | 12.70 | -2.01 | -13.67% | 0.04 | 1 | 142 | 0.78 | 0.30 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 350.00 | 11.00 | 12.90 | 11.95 | 11.10 | -0.94 | -7.81% | 0.03 | 25 | 134 | 0.79 | 0.27 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 360.00 | 8.80 | 11.50 | 10.15 | 11.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.77 | 0.24 | 0.00 | -0.24 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 370.00 | 7.50 | 9.80 | 8.65 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.77 | 0.21 | 0.00 | -0.22 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 380.00 | 5.90 | 8.60 | 7.25 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.77 | 0.19 | 0.00 | -0.20 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 390.00 | 4.80 | 7.40 | 6.10 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.76 | 0.16 | 0.00 | -0.19 | 3/6/2026 | 3/20/2026 12:59:09 PM EST |
| 400.00 | 3.70 | 6.70 | 5.20 | 6.63 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | 0.14 | 0.00 | -0.17 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 410.00 | 2.85 | 6.00 | 4.43 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.12 | 0.00 | -0.16 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 420.00 | 2.75 | 5.30 | 4.03 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.11 | 0.00 | -0.14 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 430.00 | 2.05 | 4.80 | 3.43 | 3.47 | -0.63 | -15.37% | 0.01 | 1 | 2 | 0.77 | 0.09 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 440.00 | 1.55 | 4.30 | 2.93 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.08 | 0.00 | -0.11 | 3/16/2026 | 3/20/2026 12:59:09 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 | 2.00 | 1.00 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.05 | 3/9/2026 | 3/20/2026 12:59:09 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.02 | 0.00 | -0.05 | 3/11/2026 | 3/20/2026 12:59:09 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | 1.60 | +0.42 | +35.60% | 0.01 | 1 | 4,963 | 1.17 | -0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 150.00 | 0.45 | 3.40 | 1.93 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.03 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 155.00 | 1.40 | 2.50 | 1.95 | 2.04 | -0.50 | -19.69% | 0.01 | 3,500 | 9 | 0.92 | -0.04 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 160.00 | 1.00 | 3.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | -0.04 | 0.00 | -0.10 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 165.00 | 1.00 | 4.00 | 2.50 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | -0.05 | 0.00 | -0.11 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 170.00 | 2.45 | 4.00 | 3.23 | 3.20 | -0.70 | -17.95% | 0.02 | 10 | 4 | 0.92 | -0.06 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 175.00 | 2.00 | 4.70 | 3.35 | 3.86 | +0.80 | +26.15% | 0.02 | 1 | 55 | 0.88 | -0.07 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 180.00 | 3.80 | 5.40 | 4.60 | 3.90 | +0.41 | +11.75% | 0.03 | 10 | 7 | 0.92 | -0.08 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 185.00 | 3.50 | 6.20 | 4.85 | 4.85 | +0.24 | +5.21% | 0.03 | 1 | 17 | 0.89 | -0.09 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 190.00 | 4.50 | 7.10 | 5.80 | 5.82 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.90 | -0.11 | 0.00 | -0.18 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 195.00 | 5.50 | 7.90 | 6.70 | 6.70 | +0.55 | +8.95% | 0.03 | 1 | 31 | 0.89 | -0.12 | 0.00 | -0.19 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 200.00 | 6.50 | 9.00 | 7.75 | 7.75 | +0.75 | +10.72% | 0.04 | 5 | 148 | 0.89 | -0.13 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 210.00 | 8.50 | 10.40 | 9.45 | 9.59 | +0.74 | +8.37% | 0.04 | 8 | 50 | 0.86 | -0.16 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 220.00 | 11.70 | 13.00 | 12.35 | 11.80 | +1.00 | +9.26% | 0.06 | 3 | 99 | 0.85 | -0.20 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 230.00 | 13.70 | 16.20 | 14.95 | 16.30 | +1.60 | +10.89% | 0.07 | 3 | 55 | 0.84 | -0.24 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 240.00 | 17.90 | 19.60 | 18.75 | 18.00 | +1.40 | +8.44% | 0.08 | 3 | 146 | 0.84 | -0.28 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 250.00 | 21.40 | 23.60 | 22.50 | 22.47 | +0.52 | +2.37% | 0.09 | 1 | 140 | 0.83 | -0.32 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 260.00 | 25.60 | 28.10 | 26.85 | 23.99 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.82 | -0.36 | 0.00 | -0.32 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 270.00 | 30.50 | 33.20 | 31.85 | 34.60 | +1.70 | +5.17% | 0.12 | 5 | 54 | 0.82 | -0.40 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 280.00 | 35.70 | 38.70 | 37.20 | 33.33 | -7.67 | -18.71% | 0.13 | 1 | 44 | 0.81 | -0.45 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 290.00 | 41.50 | 44.50 | 43.00 | 41.88 | +1.83 | +4.57% | 0.15 | 3 | 47 | 0.81 | -0.49 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 300.00 | 47.90 | 50.90 | 49.40 | 54.00 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.81 | -0.54 | 0.00 | -0.32 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 310.00 | 54.50 | 57.60 | 56.05 | 64.50 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.80 | -0.58 | 0.00 | -0.31 | 3/5/2026 | 3/20/2026 12:59:09 PM EST |
| 320.00 | 61.60 | 64.80 | 63.20 | 58.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.79 | -0.62 | 0.00 | -0.30 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 330.00 | 69.10 | 72.70 | 70.90 | 87.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.66 | 0.00 | -0.29 | 3/9/2026 | 3/20/2026 12:59:09 PM EST |
| 340.00 | 77.60 | 80.40 | 79.00 | 83.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | -0.70 | 0.00 | -0.27 | 3/4/2026 | 3/20/2026 12:59:09 PM EST |
| 350.00 | 85.00 | 88.40 | 86.70 | 90.20 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.80 | -0.73 | 0.00 | -0.26 | 3/2/2026 | 3/20/2026 12:59:09 PM EST |
| 360.00 | 93.30 | 96.90 | 95.10 | 113.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | -0.76 | 0.00 | -0.24 | 3/3/2026 | 3/20/2026 12:59:09 PM EST |
| 370.00 | 101.90 | 106.00 | 103.95 | % | 0.28 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.22 | 3/20/2026 12:59:09 PM EST | |||
| 380.00 | 111.10 | 114.50 | 112.80 | % | 0.30 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.20 | 3/20/2026 12:59:09 PM EST | |||
| 390.00 | 119.60 | 123.50 | 121.55 | % | 0.31 | 0 | 0 | 0.78 | -0.84 | 0.00 | -0.19 | 3/20/2026 12:59:09 PM EST | |||
| 400.00 | 128.70 | 132.80 | 130.75 | % | 0.33 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.17 | 3/20/2026 12:59:09 PM EST | |||
| 410.00 | 138.00 | 141.90 | 139.95 | % | 0.34 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.16 | 3/20/2026 12:59:09 PM EST | |||
| 420.00 | 147.50 | 151.20 | 149.35 | % | 0.36 | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.14 | 3/20/2026 12:59:09 PM EST | |||
| 430.00 | 157.00 | 160.80 | 158.90 | % | 0.37 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.13 | 3/20/2026 12:59:09 PM EST | |||
| 440.00 | 166.50 | 170.40 | 168.45 | % | 0.38 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.11 | 3/20/2026 12:59:09 PM EST |