Options Chain for CELESTICA INC COM (CLS) - $94.07 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.60 | 44.70 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 35.70 | 39.90 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 31.00 | 35.20 | % | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 26.70 | 30.30 | % | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 22.20 | 25.80 | % | 0 | 0 | 1.07 | 0.90 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 73.00 | 20.90 | 22.00 | % | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 74.00 | 18.50 | 22.40 | % | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 17.90 | 21.40 | % | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 76.00 | 17.30 | 20.80 | % | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 16.30 | 19.90 | % | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 15.60 | 19.10 | % | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 15.80 | 16.90 | 18.21 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.79 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 14.40 | 16.40 | % | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 81.00 | 14.60 | 15.40 | % | 0 | 0 | 0.69 | 0.76 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 13.00 | 16.20 | % | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 13.00 | 14.50 | % | 0 | 0 | 0.70 | 0.73 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 11.80 | 14.20 | % | 0 | 0 | 0.68 | 0.71 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 11.60 | 13.10 | % | 0 | 0 | 0.68 | 0.69 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 86.00 | 10.80 | 12.40 | % | 0 | 0 | 0.67 | 0.67 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 87.00 | 10.60 | 12.00 | % | 0 | 0 | 0.70 | 0.66 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 88.00 | 10.10 | 11.40 | % | 0 | 0 | 0.70 | 0.64 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 89.00 | 9.40 | 11.20 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.62 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 8.90 | 9.50 | 9.20 | % | 1 | 0 | 0.65 | 0.60 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 91.00 | 8.40 | 9.00 | % | 0 | 0 | 0.65 | 0.58 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 92.00 | 7.90 | 8.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.56 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 7.40 | 8.40 | 7.22 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.54 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 94.00 | 6.80 | 8.00 | % | 0 | 0 | 0.66 | 0.52 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 6.40 | 7.60 | % | 0 | 0 | 0.66 | 0.50 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 96.00 | 6.10 | 7.10 | % | 0 | 0 | 0.66 | 0.48 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 97.00 | 5.70 | 6.10 | 6.00 | -1.80 | -23.08% | 2 | 6 | 0.64 | 0.46 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 5.20 | 6.70 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.44 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 99.00 | 4.90 | 5.30 | % | 0 | 0 | 0.63 | 0.42 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 4.50 | 5.00 | 5.50 | -0.68 | -11.01% | 1 | 1 | 0.63 | 0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 4.20 | 4.60 | 5.58 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.38 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 2.95 | 3.90 | % | 0 | 0 | 0.63 | 0.30 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 1.85 | 2.75 | % | 0 | 0 | 0.62 | 0.22 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 1.15 | 1.75 | 2.29 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.16 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 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 | 2.25 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.65 | 1.00 | % | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 1.05 | 1.40 | 1.20 | % | 1 | 0 | 0.75 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 73.00 | 1.40 | 1.80 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.13 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 1.60 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.14 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.15 | 2.70 | % | 0 | 0 | 0.72 | -0.15 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 76.00 | 1.30 | 2.85 | % | 0 | 0 | 0.71 | -0.17 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 2.00 | 2.95 | % | 0 | 0 | 0.73 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 2.30 | 3.40 | % | 0 | 0 | 0.74 | -0.19 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 2.55 | 3.10 | % | 0 | 0 | 0.71 | -0.21 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 2.85 | 3.20 | 2.80 | -0.40 | -12.50% | 1 | 10 | 0.70 | -0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 3.10 | 3.50 | % | 0 | 0 | 0.69 | -0.24 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 2.20 | 4.60 | % | 0 | 0 | 0.73 | -0.26 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 3.50 | 5.10 | % | 0 | 0 | 0.73 | -0.27 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 3.60 | 5.20 | % | 0 | 0 | 0.70 | -0.29 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 4.30 | 4.70 | 3.96 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.31 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 4.50 | 5.90 | % | 0 | 0 | 0.70 | -0.33 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 87.00 | 4.90 | 5.80 | % | 0 | 0 | 0.68 | -0.34 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 88.00 | 5.40 | 5.90 | % | 0 | 0 | 0.66 | -0.36 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 89.00 | 5.80 | 6.30 | 5.85 | % | 1 | 0 | 0.66 | -0.38 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 90.00 | 6.30 | 6.80 | % | 0 | 0 | 0.66 | -0.40 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 91.00 | 6.80 | 7.40 | % | 0 | 0 | 0.67 | -0.42 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 92.00 | 7.00 | 8.50 | % | 0 | 0 | 0.68 | -0.44 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 93.00 | 7.70 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.46 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 94.00 | 8.20 | 8.80 | 7.73 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.48 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 8.40 | 9.70 | % | 0 | 0 | 0.65 | -0.50 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 96.00 | 9.30 | 10.00 | % | 0 | 0 | 0.65 | -0.52 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 97.00 | 9.90 | 10.60 | % | 0 | 0 | 0.65 | -0.54 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 98.00 | 9.10 | 11.10 | % | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 99.00 | 10.90 | 11.70 | % | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 11.80 | 12.30 | % | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 101.00 | 12.40 | 13.00 | % | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 15.00 | 16.50 | 13.71 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.70 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 17.40 | 21.30 | % | 0 | 0 | 0.60 | -0.78 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 22.50 | 24.60 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.84 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |