Options Chain for CELESTICA INC COM (CLS) - $125.33 as of 6/13/2025 9:03:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.80 | 62.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 70.00 | 53.90 | 57.90 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 75.00 | 49.00 | 53.00 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 80.00 | 44.20 | 48.30 | % | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 85.00 | 39.70 | 43.70 | % | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 90.00 | 35.20 | 39.20 | % | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 95.00 | 31.00 | 35.00 | % | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 100.00 | 27.10 | 31.00 | % | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 105.00 | 23.50 | 27.20 | % | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 20.20 | 23.80 | % | 0 | 0 | 0.72 | 0.75 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 16.70 | 20.30 | % | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 116.00 | 16.30 | 18.50 | % | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 117.00 | 15.50 | 19.40 | % | 0 | 0 | 0.70 | 0.66 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 118.00 | 14.80 | 18.80 | % | 0 | 0 | 0.70 | 0.65 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 119.00 | 14.20 | 18.20 | % | 0 | 0 | 0.69 | 0.64 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 120.00 | 13.70 | 17.60 | % | 0 | 0 | 0.69 | 0.63 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 121.00 | 13.00 | 15.80 | % | 0 | 0 | 0.68 | 0.61 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 122.00 | 12.70 | 16.60 | % | 0 | 0 | 0.69 | 0.60 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 123.00 | 12.00 | 16.10 | % | 0 | 0 | 0.69 | 0.59 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 124.00 | 12.30 | 15.30 | % | 0 | 0 | 0.70 | 0.58 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 125.00 | 11.90 | 14.90 | 14.63 | % | 2 | 0 | 0.71 | 0.56 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 126.00 | 11.50 | 13.20 | % | 0 | 0 | 0.69 | 0.55 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 127.00 | 10.40 | 13.50 | 15.10 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.54 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 128.00 | 10.40 | 13.50 | % | 0 | 0 | 0.70 | 0.52 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 129.00 | 9.40 | 12.40 | 12.80 | % | 3 | 0 | 0.66 | 0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 130.00 | 9.20 | 11.80 | 12.13 | -1.47 | -10.81% | 3 | 6 | 0.66 | 0.50 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 131.00 | 8.80 | 12.40 | 13.01 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.49 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 132.00 | 8.00 | 12.00 | % | 0 | 0 | 0.68 | 0.47 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 133.00 | 7.70 | 11.80 | % | 0 | 0 | 0.69 | 0.46 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 134.00 | 7.30 | 11.40 | % | 0 | 0 | 0.68 | 0.45 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 135.00 | 7.00 | 11.00 | % | 0 | 0 | 0.68 | 0.44 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 136.00 | 6.60 | 10.70 | % | 0 | 0 | 0.68 | 0.43 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 137.00 | 6.20 | 9.00 | % | 0 | 0 | 0.66 | 0.41 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 138.00 | 6.00 | 10.00 | % | 0 | 0 | 0.68 | 0.40 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 139.00 | 6.00 | 9.50 | % | 0 | 0 | 0.68 | 0.39 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 140.00 | 5.30 | 7.80 | 8.00 | % | 4 | 0 | 0.64 | 0.38 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 145.00 | 4.20 | 7.50 | % | 0 | 0 | 0.67 | 0.32 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 150.00 | 3.20 | 5.50 | % | 0 | 0 | 0.65 | 0.27 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 155.00 | 1.80 | 4.30 | % | 0 | 0 | 0.62 | 0.23 | 0.01 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 160.00 | 1.85 | 4.50 | % | 0 | 0 | 0.65 | 0.19 | 0.01 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 165.00 | 0.50 | 3.10 | % | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 170.00 | 0.75 | 3.10 | % | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.06 | 6/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.35 | % | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.55 | % | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 85.00 | 0.10 | 2.45 | % | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 3.30 | % | 0 | 0 | 0.97 | -0.07 | 0.00 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 95.00 | 1.00 | 4.00 | % | 0 | 0 | 0.68 | -0.11 | 0.01 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 100.00 | 1.85 | 4.40 | % | 0 | 0 | 0.69 | -0.15 | 0.01 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 105.00 | 2.20 | 5.00 | % | 0 | 0 | 0.68 | -0.20 | 0.01 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 4.20 | 6.60 | % | 0 | 0 | 0.71 | -0.25 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 5.80 | 9.40 | 6.86 | % | 1 | 0 | 0.70 | -0.31 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 116.00 | 6.80 | 9.80 | % | 0 | 0 | 0.72 | -0.32 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 117.00 | 6.20 | 10.40 | % | 0 | 0 | 0.70 | -0.34 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 118.00 | 6.60 | 9.50 | % | 0 | 0 | 0.68 | -0.35 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 119.00 | 7.00 | 11.20 | % | 0 | 0 | 0.69 | -0.36 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 120.00 | 7.60 | 11.60 | % | 0 | 0 | 0.69 | -0.37 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 121.00 | 8.00 | 12.10 | % | 0 | 0 | 0.70 | -0.39 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 122.00 | 8.50 | 12.50 | % | 0 | 0 | 0.69 | -0.40 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 123.00 | 9.00 | 11.80 | % | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 124.00 | 10.30 | 13.40 | % | 0 | 0 | 0.71 | -0.42 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 125.00 | 10.80 | 13.70 | % | 0 | 0 | 0.70 | -0.44 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 126.00 | 10.80 | 14.50 | % | 0 | 0 | 0.69 | -0.45 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 127.00 | 11.10 | 15.10 | % | 0 | 0 | 0.69 | -0.46 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 128.00 | 12.30 | 14.20 | % | 0 | 0 | 0.69 | -0.48 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 129.00 | 13.10 | 16.30 | % | 0 | 0 | 0.71 | -0.49 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 130.00 | 13.30 | 16.90 | % | 0 | 0 | 0.70 | -0.50 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 131.00 | 13.60 | 17.50 | % | 0 | 0 | 0.69 | -0.51 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 132.00 | 14.00 | 18.10 | % | 0 | 0 | 0.69 | -0.53 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 133.00 | 14.50 | 17.90 | % | 0 | 0 | 0.67 | -0.54 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 134.00 | 15.10 | 19.20 | % | 0 | 0 | 0.67 | -0.55 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 135.00 | 15.70 | 19.80 | % | 0 | 0 | 0.67 | -0.56 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 136.00 | 16.50 | 20.50 | % | 0 | 0 | 0.68 | -0.57 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 137.00 | 17.10 | 21.20 | % | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 138.00 | 17.70 | 21.80 | % | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 139.00 | 18.40 | 21.00 | % | 0 | 0 | 0.66 | -0.61 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 140.00 | 19.20 | 23.10 | % | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 145.00 | 23.10 | 26.70 | % | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 150.00 | 27.10 | 30.00 | % | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 155.00 | 30.50 | 34.50 | % | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 160.00 | 34.70 | 38.70 | % | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 165.00 | 39.00 | 42.90 | % | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 170.00 | 43.50 | 47.50 | % | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.06 | 6/13/2025 3:59:51 PM EST |