Options Chain for CELESTICA INC COM (CLS) - $119.47 as of 5/27/2025 2:53:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.20 | 61.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 52.40 | 56.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 47.40 | 51.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 75.00 | 42.50 | 46.60 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 80.00 | 37.70 | 41.60 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 33.30 | 36.60 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.04 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 28.80 | 32.00 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 25.30 | 27.40 | % | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 20.40 | 22.70 | % | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 101.00 | 19.90 | 22.70 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 102.00 | 18.80 | 21.30 | % | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 103.00 | 18.40 | 20.30 | % | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 104.00 | 18.10 | 19.20 | % | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 16.60 | 19.20 | % | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 106.00 | 16.40 | 18.70 | % | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 107.00 | 15.50 | 17.00 | % | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.12 | 5/27/2025 1:59:00 PM EST | |||
| 108.00 | 15.20 | 16.50 | 16.19 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.74 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 109.00 | 14.50 | 16.20 | % | 0 | 0 | 0.63 | 0.72 | 0.01 | -0.12 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 14.10 | 15.00 | % | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 111.00 | 13.50 | 14.40 | % | 0 | 0 | 0.64 | 0.69 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 112.00 | 12.60 | 14.10 | % | 0 | 0 | 0.62 | 0.68 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 113.00 | 12.30 | 13.60 | % | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 114.00 | 11.60 | 12.90 | % | 0 | 0 | 0.62 | 0.65 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 115.00 | 11.10 | 13.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.63 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 116.00 | 10.60 | 11.60 | % | 0 | 0 | 0.63 | 0.61 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 117.00 | 10.00 | 12.30 | % | 0 | 0 | 0.63 | 0.60 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 118.00 | 9.60 | 11.40 | 11.98 | +0.38 | +3.28% | 2 | 2 | 0.63 | 0.58 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 119.00 | 9.20 | 9.90 | 9.80 | -0.72 | -6.85% | 3 | 1 | 0.62 | 0.57 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 8.60 | 10.20 | 9.78 | +0.56 | +6.08% | 10 | 10 | 0.63 | 0.55 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 121.00 | 8.10 | 8.90 | % | 0 | 0 | 0.62 | 0.53 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 122.00 | 7.70 | 8.50 | 10.08 | % | 2 | 0 | 0.62 | 0.52 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 123.00 | 7.00 | 8.40 | % | 0 | 0 | 0.62 | 0.50 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 124.00 | 6.90 | 7.60 | % | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 125.00 | 6.50 | 7.50 | 9.40 | +0.72 | +8.30% | 2 | 2 | 0.61 | 0.47 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 126.00 | 6.10 | 7.70 | % | 0 | 0 | 0.61 | 0.45 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 127.00 | 5.90 | 6.70 | 6.56 | % | 10 | 0 | 0.62 | 0.44 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 128.00 | 5.50 | 6.20 | % | 0 | 0 | 0.61 | 0.42 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 129.00 | 5.10 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.41 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 4.80 | 5.80 | % | 0 | 0 | 0.61 | 0.39 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 135.00 | 3.50 | 4.80 | % | 0 | 0 | 0.61 | 0.32 | 0.02 | -0.12 | 5/27/2025 1:59:00 PM EST | |||
| 140.00 | 2.40 | 3.10 | 4.05 | % | 9 | 0 | 0.59 | 0.25 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 145.00 | 1.75 | 2.35 | % | 0 | 0 | 0.61 | 0.20 | 0.01 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 150.00 | 1.00 | 1.95 | % | 0 | 0 | 0.60 | 0.15 | 0.01 | -0.08 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.70 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 1.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 2.50 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 1.90 | % | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 1.15 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | -0.07 | 0.01 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 1.45 | 2.20 | 1.41 | -0.82 | -36.78% | 3 | 1 | 0.68 | -0.11 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 100.00 | 2.25 | 2.75 | 2.23 | -0.07 | -3.05% | 1 | 6 | 0.66 | -0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 101.00 | 1.80 | 3.00 | % | 0 | 0 | 0.65 | -0.17 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 102.00 | 2.45 | 3.20 | % | 0 | 0 | 0.63 | -0.18 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 103.00 | 2.00 | 3.50 | % | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 104.00 | 3.20 | 3.70 | % | 0 | 0 | 0.65 | -0.21 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 3.40 | 4.00 | 3.69 | % | 11 | 0 | 0.65 | -0.22 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 106.00 | 3.50 | 4.30 | % | 0 | 0 | 0.64 | -0.24 | 0.01 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 107.00 | 4.00 | 4.60 | 5.78 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.25 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 108.00 | 4.40 | 4.90 | 4.80 | % | 1 | 0 | 0.64 | -0.26 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 109.00 | 4.60 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.28 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 110.00 | 5.00 | 5.60 | 5.41 | % | 10 | 0 | 0.68 | -0.29 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 111.00 | 5.20 | 6.00 | % | 0 | 0 | 0.65 | -0.31 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 112.00 | 5.60 | 6.50 | % | 0 | 0 | 0.64 | -0.32 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 113.00 | 6.10 | 8.40 | % | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 114.00 | 6.40 | 7.70 | % | 0 | 0 | 0.65 | -0.35 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 115.00 | 6.90 | 7.70 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.37 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 116.00 | 7.30 | 8.40 | % | 0 | 0 | 0.62 | -0.39 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 117.00 | 7.90 | 8.80 | % | 0 | 0 | 0.62 | -0.40 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 118.00 | 8.40 | 10.60 | % | 0 | 0 | 0.66 | -0.42 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 119.00 | 8.70 | 9.60 | % | 0 | 0 | 0.62 | -0.43 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 120.00 | 9.30 | 10.20 | % | 0 | 0 | 0.62 | -0.45 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 121.00 | 9.90 | 10.70 | % | 0 | 0 | 0.62 | -0.47 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 122.00 | 10.50 | 11.50 | % | 0 | 0 | 0.62 | -0.48 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 123.00 | 11.00 | 11.80 | % | 0 | 0 | 0.61 | -0.50 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 124.00 | 11.50 | 12.40 | % | 0 | 0 | 0.61 | -0.51 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 125.00 | 12.40 | 13.30 | % | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 126.00 | 12.80 | 13.70 | % | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 127.00 | 13.60 | 14.30 | 14.15 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.56 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 128.00 | 14.10 | 15.10 | % | 0 | 0 | 0.61 | -0.58 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 129.00 | 14.80 | 16.30 | % | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 130.00 | 15.50 | 16.70 | % | 0 | 0 | 0.62 | -0.61 | 0.02 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 135.00 | 19.20 | 20.20 | % | 0 | 0 | 0.60 | -0.68 | 0.02 | -0.12 | 5/27/2025 1:59:00 PM EST | |||
| 140.00 | 22.40 | 24.30 | % | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 145.00 | 26.30 | 28.60 | % | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 150.00 | 30.40 | 33.50 | % | 0 | 0 | 0.81 | -0.85 | 0.01 | -0.08 | 5/27/2025 1:59:00 PM EST |