Options Chain for CELESTICA INC COM (CLS) - $408.85 as of 5/7/2026 4:28:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 64.00 | 67.20 | 65.60 | 71.50 | % | 0.19 | 1 | 0 | 0.72 | 0.73 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 345.00 | 60.30 | 63.60 | 61.95 | % | 0.18 | 0 | 0 | 0.71 | 0.71 | 0.00 | -0.35 | 5/7/2026 3:59:57 PM EST | |||
| 350.00 | 57.40 | 60.90 | 59.15 | % | 0.17 | 0 | 0 | 0.71 | 0.70 | 0.00 | -0.36 | 5/7/2026 3:59:57 PM EST | |||
| 355.00 | 54.40 | 57.60 | 56.00 | % | 0.16 | 0 | 0 | 0.71 | 0.68 | 0.00 | -0.37 | 5/7/2026 3:59:57 PM EST | |||
| 360.00 | 51.20 | 54.30 | 52.75 | 53.18 | % | 0.15 | 5 | 0 | 0.70 | 0.66 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 365.00 | 48.30 | 51.60 | 49.95 | % | 0.14 | 0 | 0 | 0.70 | 0.64 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 370.00 | 45.40 | 48.60 | 47.00 | % | 0.13 | 0 | 0 | 0.69 | 0.62 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 375.00 | 42.90 | 46.10 | 44.50 | 40.80 | % | 0.12 | 10 | 0 | 0.69 | 0.60 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 380.00 | 41.00 | 43.60 | 42.30 | 37.00 | % | 0.11 | 4 | 0 | 0.70 | 0.57 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 385.00 | 37.70 | 41.00 | 39.35 | 36.87 | % | 0.10 | 1 | 0 | 0.69 | 0.55 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 390.00 | 35.30 | 38.10 | 36.70 | 34.54 | % | 0.09 | 4 | 0 | 0.68 | 0.53 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 395.00 | 33.00 | 35.90 | 34.45 | 34.70 | % | 0.09 | 2 | 0 | 0.67 | 0.51 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 400.00 | 30.90 | 33.80 | 32.35 | 28.61 | % | 0.08 | 1 | 0 | 0.67 | 0.49 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 405.00 | 28.90 | 31.90 | 30.40 | 30.45 | % | 0.08 | 4 | 0 | 0.67 | 0.47 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 410.00 | 26.90 | 29.70 | 28.30 | 34.20 | % | 0.07 | 7 | 0 | 0.67 | 0.45 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 415.00 | 25.20 | 28.20 | 26.70 | % | 0.06 | 0 | 0 | 0.67 | 0.43 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 420.00 | 23.40 | 26.60 | 25.00 | % | 0.06 | 0 | 0 | 0.67 | 0.41 | 0.00 | -0.37 | 5/7/2026 3:59:57 PM EST | |||
| 425.00 | 21.60 | 24.80 | 23.20 | % | 0.05 | 0 | 0 | 0.67 | 0.39 | 0.00 | -0.37 | 5/7/2026 3:59:57 PM EST | |||
| 430.00 | 20.10 | 23.10 | 21.60 | % | 0.05 | 0 | 0 | 0.66 | 0.37 | 0.00 | -0.36 | 5/7/2026 3:59:57 PM EST | |||
| 435.00 | 18.70 | 21.60 | 20.15 | % | 0.05 | 0 | 0 | 0.66 | 0.36 | 0.00 | -0.35 | 5/7/2026 3:59:57 PM EST | |||
| 440.00 | 17.30 | 20.60 | 18.95 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.00 | -0.35 | 5/7/2026 3:59:57 PM EST | |||
| 445.00 | 16.00 | 18.80 | 17.40 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.00 | -0.34 | 5/7/2026 3:59:57 PM EST | |||
| 450.00 | 14.80 | 17.60 | 16.20 | 20.52 | % | 0.04 | 1 | 0 | 0.66 | 0.30 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 455.00 | 13.60 | 16.30 | 14.95 | 18.00 | % | 0.03 | 2 | 0 | 0.65 | 0.29 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 460.00 | 12.60 | 15.60 | 14.10 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.00 | -0.32 | 5/7/2026 3:59:57 PM EST | |||
| 465.00 | 11.60 | 14.70 | 13.15 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.00 | -0.31 | 5/7/2026 3:59:57 PM EST | |||
| 470.00 | 10.60 | 13.70 | 12.15 | % | 0.03 | 0 | 0 | 0.66 | 0.25 | 0.00 | -0.30 | 5/7/2026 3:59:57 PM EST | |||
| 475.00 | 9.70 | 12.60 | 11.15 | % | 0.02 | 0 | 0 | 0.65 | 0.23 | 0.00 | -0.29 | 5/7/2026 3:59:57 PM EST | |||
| 480.00 | 8.90 | 12.20 | 10.55 | % | 0.02 | 0 | 0 | 0.66 | 0.22 | 0.00 | -0.28 | 5/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 17.20 | 20.30 | 18.75 | 19.90 | % | 0.06 | 38 | 0 | 0.70 | -0.27 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 345.00 | 19.20 | 22.00 | 20.60 | 19.47 | % | 0.06 | 22 | 0 | 0.70 | -0.29 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 350.00 | 20.30 | 23.60 | 21.95 | 18.31 | % | 0.06 | 1 | 0 | 0.69 | -0.30 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 355.00 | 22.10 | 25.40 | 23.75 | 22.80 | % | 0.07 | 1 | 0 | 0.68 | -0.32 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 360.00 | 23.90 | 27.40 | 25.65 | % | 0.07 | 0 | 0 | 0.68 | -0.34 | 0.00 | -0.37 | 5/7/2026 3:59:57 PM EST | |||
| 365.00 | 26.10 | 29.40 | 27.75 | % | 0.08 | 0 | 0 | 0.68 | -0.36 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 370.00 | 28.20 | 31.60 | 29.90 | 32.71 | % | 0.08 | 1 | 0 | 0.67 | -0.38 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 375.00 | 30.40 | 33.90 | 32.15 | 35.20 | % | 0.09 | 1 | 0 | 0.67 | -0.40 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 380.00 | 32.70 | 36.30 | 34.50 | % | 0.09 | 0 | 0 | 0.67 | -0.43 | 0.00 | -0.39 | 5/7/2026 3:59:57 PM EST | |||
| 385.00 | 35.20 | 38.80 | 37.00 | % | 0.10 | 0 | 0 | 0.66 | -0.45 | 0.00 | -0.39 | 5/7/2026 3:59:57 PM EST | |||
| 390.00 | 38.00 | 41.40 | 39.70 | 37.63 | % | 0.10 | 1 | 0 | 0.66 | -0.47 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 395.00 | 40.80 | 44.30 | 42.55 | 42.40 | % | 0.11 | 1 | 0 | 0.66 | -0.49 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 3:59:57 PM EST | |
| 400.00 | 43.70 | 47.00 | 45.35 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.00 | -0.39 | 5/7/2026 3:59:57 PM EST | |||
| 405.00 | 46.70 | 50.00 | 48.35 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 410.00 | 49.60 | 52.90 | 51.25 | % | 0.12 | 0 | 0 | 0.65 | -0.55 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 415.00 | 52.50 | 56.10 | 54.30 | % | 0.13 | 0 | 0 | 0.65 | -0.57 | 0.00 | -0.38 | 5/7/2026 3:59:57 PM EST | |||
| 420.00 | 55.70 | 59.30 | 57.50 | % | 0.14 | 0 | 0 | 0.65 | -0.59 | 0.00 | -0.37 | 5/7/2026 3:59:57 PM EST | |||
| 425.00 | 59.40 | 62.60 | 61.00 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.00 | -0.37 | 5/7/2026 3:59:57 PM EST | |||
| 430.00 | 62.50 | 66.10 | 64.30 | % | 0.15 | 0 | 0 | 0.64 | -0.63 | 0.00 | -0.36 | 5/7/2026 3:59:57 PM EST | |||
| 435.00 | 66.20 | 69.70 | 67.95 | % | 0.16 | 0 | 0 | 0.64 | -0.64 | 0.00 | -0.35 | 5/7/2026 3:59:57 PM EST | |||
| 440.00 | 69.70 | 73.30 | 71.50 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.00 | -0.35 | 5/7/2026 3:59:57 PM EST | |||
| 445.00 | 73.40 | 77.00 | 75.20 | % | 0.17 | 0 | 0 | 0.64 | -0.68 | 0.00 | -0.34 | 5/7/2026 3:59:57 PM EST | |||
| 450.00 | 77.30 | 80.80 | 79.05 | % | 0.18 | 0 | 0 | 0.64 | -0.70 | 0.00 | -0.33 | 5/7/2026 3:59:57 PM EST | |||
| 455.00 | 81.20 | 84.70 | 82.95 | % | 0.18 | 0 | 0 | 0.63 | -0.71 | 0.00 | -0.32 | 5/7/2026 3:59:57 PM EST | |||
| 460.00 | 85.10 | 88.60 | 86.85 | % | 0.19 | 0 | 0 | 0.63 | -0.73 | 0.00 | -0.32 | 5/7/2026 3:59:57 PM EST | |||
| 465.00 | 89.20 | 92.60 | 90.90 | % | 0.20 | 0 | 0 | 0.64 | -0.74 | 0.00 | -0.31 | 5/7/2026 3:59:57 PM EST | |||
| 470.00 | 93.20 | 96.60 | 94.90 | % | 0.20 | 0 | 0 | 0.63 | -0.75 | 0.00 | -0.30 | 5/7/2026 3:59:57 PM EST | |||
| 475.00 | 97.30 | 100.80 | 99.05 | % | 0.21 | 0 | 0 | 0.63 | -0.77 | 0.00 | -0.29 | 5/7/2026 3:59:57 PM EST | |||
| 480.00 | 101.60 | 104.90 | 103.25 | % | 0.22 | 0 | 0 | 0.63 | -0.78 | 0.00 | -0.28 | 5/7/2026 3:59:57 PM EST |