Options Chain for CELESTICA INC COM (CLS) - $294.84 as of 4/3/2026 9:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 83.00 | 86.80 | 84.90 | % | 0.39 | 0 | 0 | 0.95 | 0.85 | 0.00 | -0.24 | 4/2/2026 4:00:01 PM EST | |||
| 225.00 | 79.00 | 82.90 | 80.95 | % | 0.36 | 0 | 0 | 0.94 | 0.83 | 0.00 | -0.26 | 4/2/2026 4:00:01 PM EST | |||
| 230.00 | 75.10 | 79.00 | 77.05 | % | 0.33 | 0 | 0 | 0.93 | 0.82 | 0.00 | -0.27 | 4/2/2026 4:00:01 PM EST | |||
| 235.00 | 71.50 | 75.40 | 73.45 | % | 0.31 | 0 | 0 | 0.92 | 0.80 | 0.00 | -0.28 | 4/2/2026 4:00:01 PM EST | |||
| 240.00 | 68.00 | 71.80 | 69.90 | % | 0.29 | 0 | 0 | 0.92 | 0.78 | 0.00 | -0.29 | 4/2/2026 4:00:01 PM EST | |||
| 245.00 | 64.50 | 68.10 | 66.30 | % | 0.27 | 0 | 0 | 0.91 | 0.77 | 0.00 | -0.30 | 4/2/2026 4:00:01 PM EST | |||
| 250.00 | 61.00 | 64.40 | 62.70 | % | 0.25 | 0 | 0 | 0.90 | 0.75 | 0.00 | -0.32 | 4/2/2026 4:00:01 PM EST | |||
| 255.00 | 57.50 | 61.10 | 59.30 | % | 0.23 | 0 | 0 | 0.89 | 0.73 | 0.00 | -0.32 | 4/2/2026 4:00:01 PM EST | |||
| 260.00 | 54.50 | 58.10 | 56.30 | % | 0.22 | 0 | 0 | 0.89 | 0.71 | 0.00 | -0.33 | 4/2/2026 4:00:01 PM EST | |||
| 265.00 | 51.00 | 54.70 | 52.85 | % | 0.20 | 0 | 0 | 0.87 | 0.69 | 0.00 | -0.34 | 4/2/2026 4:00:01 PM EST | |||
| 270.00 | 48.00 | 52.00 | 50.00 | % | 0.19 | 0 | 0 | 0.87 | 0.67 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 275.00 | 45.10 | 49.00 | 47.05 | 36.80 | % | 0.17 | 5 | 0 | 0.86 | 0.65 | 0.00 | -0.35 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 280.00 | 42.50 | 46.00 | 44.25 | % | 0.16 | 0 | 0 | 0.86 | 0.63 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 285.00 | 39.60 | 43.70 | 41.65 | % | 0.15 | 0 | 0 | 0.85 | 0.61 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 290.00 | 37.10 | 40.90 | 39.00 | % | 0.13 | 0 | 0 | 0.85 | 0.58 | 0.00 | -0.37 | 4/2/2026 4:00:01 PM EST | |||
| 295.00 | 34.70 | 38.60 | 36.65 | % | 0.12 | 0 | 0 | 0.84 | 0.56 | 0.00 | -0.37 | 4/2/2026 4:00:01 PM EST | |||
| 300.00 | 32.50 | 35.60 | 34.05 | 33.49 | % | 0.11 | 1 | 0 | 0.83 | 0.54 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 305.00 | 30.20 | 33.40 | 31.80 | % | 0.10 | 0 | 0 | 0.83 | 0.52 | 0.00 | -0.37 | 4/2/2026 4:00:01 PM EST | |||
| 310.00 | 28.10 | 31.80 | 29.95 | % | 0.10 | 0 | 0 | 0.83 | 0.50 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 315.00 | 26.10 | 29.80 | 27.95 | % | 0.09 | 0 | 0 | 0.83 | 0.47 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 320.00 | 24.20 | 27.90 | 26.05 | 25.61 | % | 0.08 | 1 | 0 | 0.82 | 0.45 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 325.00 | 22.40 | 25.20 | 23.80 | % | 0.07 | 0 | 0 | 0.81 | 0.43 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 330.00 | 20.70 | 23.40 | 22.05 | % | 0.07 | 0 | 0 | 0.80 | 0.41 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 335.00 | 19.00 | 21.80 | 20.40 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.00 | -0.34 | 4/2/2026 4:00:01 PM EST | |||
| 340.00 | 17.50 | 20.50 | 19.00 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.00 | -0.33 | 4/2/2026 4:00:01 PM EST | |||
| 345.00 | 16.10 | 19.00 | 17.55 | % | 0.05 | 0 | 0 | 0.79 | 0.35 | 0.00 | -0.33 | 4/2/2026 4:00:01 PM EST | |||
| 350.00 | 14.90 | 17.90 | 16.40 | % | 0.05 | 0 | 0 | 0.80 | 0.33 | 0.00 | -0.32 | 4/2/2026 4:00:01 PM EST | |||
| 355.00 | 13.70 | 16.50 | 15.10 | % | 0.04 | 0 | 0 | 0.79 | 0.31 | 0.00 | -0.31 | 4/2/2026 4:00:01 PM EST | |||
| 360.00 | 12.50 | 15.50 | 14.00 | % | 0.04 | 0 | 0 | 0.79 | 0.30 | 0.00 | -0.30 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 8.20 | 10.90 | 9.55 | 9.60 | % | 0.04 | 5 | 0 | 0.93 | -0.15 | 0.00 | -0.24 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 225.00 | 9.40 | 12.00 | 10.70 | 10.75 | % | 0.05 | 4 | 0 | 0.93 | -0.17 | 0.00 | -0.26 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 230.00 | 10.10 | 13.20 | 11.65 | % | 0.05 | 0 | 0 | 0.91 | -0.18 | 0.00 | -0.27 | 4/2/2026 4:00:01 PM EST | |||
| 235.00 | 11.60 | 14.40 | 13.00 | % | 0.06 | 0 | 0 | 0.91 | -0.20 | 0.00 | -0.28 | 4/2/2026 4:00:01 PM EST | |||
| 240.00 | 12.50 | 15.70 | 14.10 | 14.46 | % | 0.06 | 2 | 0 | 0.89 | -0.22 | 0.00 | -0.29 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 245.00 | 14.30 | 17.30 | 15.80 | % | 0.06 | 0 | 0 | 0.90 | -0.23 | 0.00 | -0.30 | 4/2/2026 4:00:01 PM EST | |||
| 250.00 | 16.00 | 18.90 | 17.45 | % | 0.07 | 0 | 0 | 0.89 | -0.25 | 0.00 | -0.32 | 4/2/2026 4:00:01 PM EST | |||
| 255.00 | 17.70 | 20.60 | 19.15 | % | 0.08 | 0 | 0 | 0.89 | -0.27 | 0.00 | -0.32 | 4/2/2026 4:00:01 PM EST | |||
| 260.00 | 19.30 | 22.30 | 20.80 | 21.00 | % | 0.08 | 1 | 0 | 0.88 | -0.29 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 265.00 | 21.50 | 24.20 | 22.85 | % | 0.09 | 0 | 0 | 0.88 | -0.31 | 0.00 | -0.34 | 4/2/2026 4:00:01 PM EST | |||
| 270.00 | 23.60 | 26.20 | 24.90 | % | 0.09 | 0 | 0 | 0.87 | -0.33 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 275.00 | 25.70 | 28.30 | 27.00 | % | 0.10 | 0 | 0 | 0.87 | -0.35 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 280.00 | 28.00 | 30.50 | 29.25 | % | 0.10 | 0 | 0 | 0.86 | -0.37 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 285.00 | 30.30 | 32.90 | 31.60 | % | 0.11 | 0 | 0 | 0.86 | -0.39 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 290.00 | 32.50 | 35.30 | 33.90 | 33.59 | % | 0.12 | 1 | 0 | 0.85 | -0.42 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 295.00 | 35.00 | 37.90 | 36.45 | % | 0.12 | 0 | 0 | 0.85 | -0.44 | 0.00 | -0.37 | 4/2/2026 4:00:01 PM EST | |||
| 300.00 | 37.30 | 40.50 | 38.90 | % | 0.13 | 0 | 0 | 0.84 | -0.46 | 0.00 | -0.37 | 4/2/2026 4:00:01 PM EST | |||
| 305.00 | 39.70 | 43.40 | 41.55 | % | 0.14 | 0 | 0 | 0.83 | -0.48 | 0.00 | -0.37 | 4/2/2026 4:00:01 PM EST | |||
| 310.00 | 42.90 | 46.00 | 44.45 | % | 0.14 | 0 | 0 | 0.83 | -0.50 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 315.00 | 45.60 | 49.00 | 47.30 | % | 0.15 | 0 | 0 | 0.82 | -0.53 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 320.00 | 48.20 | 52.00 | 50.10 | % | 0.16 | 0 | 0 | 0.81 | -0.55 | 0.00 | -0.36 | 4/2/2026 4:00:01 PM EST | |||
| 325.00 | 51.90 | 55.50 | 53.70 | % | 0.17 | 0 | 0 | 0.81 | -0.57 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 330.00 | 55.00 | 58.50 | 56.75 | % | 0.17 | 0 | 0 | 0.80 | -0.59 | 0.00 | -0.35 | 4/2/2026 4:00:01 PM EST | |||
| 335.00 | 58.30 | 62.00 | 60.15 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.00 | -0.34 | 4/2/2026 4:00:01 PM EST | |||
| 340.00 | 61.40 | 65.50 | 63.45 | % | 0.19 | 0 | 0 | 0.79 | -0.63 | 0.00 | -0.33 | 4/2/2026 4:00:01 PM EST | |||
| 345.00 | 65.50 | 69.00 | 67.25 | % | 0.19 | 0 | 0 | 0.80 | -0.65 | 0.00 | -0.33 | 4/2/2026 4:00:01 PM EST | |||
| 350.00 | 69.10 | 72.50 | 70.80 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.00 | -0.32 | 4/2/2026 4:00:01 PM EST | |||
| 355.00 | 72.90 | 76.50 | 74.70 | % | 0.21 | 0 | 0 | 0.79 | -0.69 | 0.00 | -0.31 | 4/2/2026 4:00:01 PM EST | |||
| 360.00 | 76.60 | 80.00 | 78.30 | % | 0.22 | 0 | 0 | 0.78 | -0.70 | 0.00 | -0.30 | 4/2/2026 4:00:01 PM EST |