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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | % | 0 | 0 | EST | |||||||||
| 50.00 | 31.60 | 34.70 | % | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 27.10 | 30.40 | % | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 23.90 | 25.50 | % | 0 | 0 | 0.87 | 0.87 | 0.01 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 20.90 | 21.40 | 33.16 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.82 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 17.50 | 19.60 | % | 0 | 0 | 0.89 | 0.75 | 0.01 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 14.40 | 14.80 | 19.60 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.68 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 11.70 | 12.00 | 11.82 | -5.48 | -31.68% | 71 | 5 | 0.87 | 0.61 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 10.40 | 10.80 | 10.68 | -1.12 | -9.50% | 3 | 9 | 0.86 | 0.57 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 9.20 | 9.70 | 9.20 | -0.70 | -7.08% | 3 | 5 | 0.86 | 0.53 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 8.30 | 10.30 | 9.83 | +0.43 | +4.58% | 2 | 10 | 0.85 | 0.49 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 7.40 | 7.70 | 7.60 | -0.40 | -5.00% | 23 | 19 | 0.85 | 0.46 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 92.50 | 6.60 | 8.20 | 6.83 | -0.64 | -8.57% | 510 | 21 | 0.85 | 0.42 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 5.80 | 6.10 | 6.00 | -0.70 | -10.45% | 31 | 130 | 0.85 | 0.39 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.50 | 5.10 | 6.70 | 5.30 | -0.20 | -3.64% | 12 | 108 | 0.84 | 0.36 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 4.50 | 4.80 | 4.40 | -0.80 | -15.39% | 44 | 164 | 0.84 | 0.33 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 3.50 | 4.40 | 3.60 | -0.38 | -9.55% | 16 | 439 | 0.84 | 0.27 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 2.65 | 3.00 | 2.76 | -0.34 | -10.97% | 2 | 19 | 0.84 | 0.22 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 2.05 | 2.30 | 2.03 | -0.37 | -15.42% | 501 | 48 | 0.84 | 0.18 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 1.50 | 1.90 | 1.90 | 0.00 | 0.00% | 3 | 147 | 0.84 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 1.10 | 1.55 | 1.30 | -0.41 | -23.98% | 12 | 62 | 0.84 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.80 | 1.20 | 1.15 | +0.20 | +21.06% | 5 | 10 | 0.84 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.65 | 0.95 | 0.66 | -1.26 | -65.63% | 1 | 17 | 0.84 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 0.45 | 0.65 | 0.60 | -0.28 | -31.82% | 1 | 13 | 0.83 | 0.06 | 0.00 | -0.03 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | % | 0 | 0 | EST | |||||||||
| 50.00 | 0.55 | 0.85 | 0.57 | -0.18 | -24.00% | 2 | 4 | 0.95 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 1.25 | 1.35 | 1.11 | +0.16 | +16.85% | 3 | 37 | 0.94 | -0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.80 | 2.25 | 1.89 | +0.27 | +16.67% | 7 | 10 | 0.91 | -0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 3.10 | 3.30 | 2.85 | +0.33 | +13.10% | 1 | 24 | 0.90 | -0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 4.40 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.25 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 5.40 | 6.70 | 6.69 | +1.39 | +26.23% | 24 | 66 | 0.88 | -0.32 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 8.60 | 8.90 | 8.60 | +1.30 | +17.81% | 2 | 30 | 0.86 | -0.39 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 9.90 | 10.20 | 10.40 | +3.30 | +46.48% | 7 | 3 | 0.86 | -0.43 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 11.20 | 11.80 | 11.18 | +1.48 | +15.26% | 8 | 45 | 0.86 | -0.47 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 12.70 | 13.10 | 12.80 | +1.30 | +11.31% | 3 | 97 | 0.85 | -0.51 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 14.30 | 14.70 | 14.20 | +1.58 | +12.52% | 5 | 46 | 0.85 | -0.54 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 92.50 | 15.90 | 16.30 | 14.34 | 0.00 | 0.00% | 0 | 33 | 0.84 | -0.58 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 17.70 | 18.30 | 16.60 | +0.80 | +5.07% | 44 | 42 | 0.85 | -0.61 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.50 | 17.60 | 20.30 | 10.65 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.64 | 0.01 | -0.10 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 21.30 | 21.90 | 20.28 | +0.88 | +4.54% | 1 | 14 | 0.84 | -0.67 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 24.30 | 25.90 | 24.90 | +1.72 | +7.42% | 2 | 2 | 0.78 | -0.73 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 29.50 | 31.40 | 16.75 | 0.00 | 0.00% | 0 | 9 | 0.91 | -0.78 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 33.80 | 36.00 | 31.44 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.82 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 37.40 | 40.60 | 36.30 | +10.15 | +38.82% | 1 | 1 | 0.87 | -0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 42.90 | 44.50 | % | 0 | 0 | 0.92 | -0.88 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 46.70 | 50.00 | % | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 51.60 | 54.10 | 43.03 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.92 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 56.60 | 59.20 | % | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST |