Options Chain for CELESTICA INC COM (CLS) - $159.26 as of 7/4/2025 7:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 102.50 | 105.70 | 104.10 | 81.53 | 0.00 | 0.00% | 1.89 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 97.60 | 100.60 | 99.10 | % | 1.65 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 65.00 | 92.60 | 95.90 | 94.25 | % | 1.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 70.00 | 87.70 | 90.80 | 89.25 | 84.10 | 0.00 | 0.00% | 1.27 | 0 | 5 | 1.57 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 82.80 | 85.70 | 84.25 | % | 1.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST | |||
| 80.00 | 78.00 | 81.40 | 79.70 | 76.04 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.36 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 73.20 | 75.60 | 74.40 | 55.53 | 0.00 | 0.00% | 0.88 | 0 | 30 | 1.29 | 0.99 | 0.00 | -0.02 | 6/18/2025 | 7/3/2025 12:58:56 PM EST |
| 87.50 | 70.50 | 73.30 | 71.90 | % | 0.82 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 90.00 | 68.10 | 71.00 | 69.55 | 59.30 | 0.00 | 0.00% | 0.77 | 0 | 18 | 1.23 | 0.98 | 0.00 | -0.03 | 6/25/2025 | 7/3/2025 12:58:56 PM EST |
| 92.50 | 65.70 | 68.40 | 67.05 | 31.30 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.16 | 0.98 | 0.00 | -0.03 | 6/3/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 64.20 | 65.90 | 65.05 | 66.00 | +6.87 | +11.62% | 0.68 | 1 | 38 | 1.12 | 0.98 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 97.50 | 60.90 | 63.70 | 62.30 | 38.77 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.11 | 0.98 | 0.00 | -0.03 | 6/17/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 59.80 | 61.80 | 60.80 | 52.60 | 0.00 | 0.00% | 0.61 | 0 | 1,041 | 0.83 | 0.96 | 0.00 | -0.05 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 53.90 | 56.50 | 55.20 | 47.50 | 0.00 | 0.00% | 0.53 | 0 | 37 | 0.95 | 0.95 | 0.00 | -0.06 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 50.40 | 52.00 | 51.20 | 46.70 | 0.00 | 0.00% | 0.47 | 0 | 54 | 0.81 | 0.94 | 0.00 | -0.07 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 46.10 | 47.80 | 46.95 | 46.60 | +7.35 | +18.73% | 0.41 | 3 | 317 | 0.78 | 0.92 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 41.90 | 42.80 | 42.35 | 43.80 | +7.90 | +22.01% | 0.35 | 1 | 921 | 0.80 | 0.89 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 37.70 | 39.10 | 38.40 | 37.90 | +4.90 | +14.85% | 0.31 | 8 | 95 | 0.75 | 0.86 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 130.00 | 33.30 | 35.10 | 34.20 | 33.80 | +5.40 | +19.02% | 0.26 | 3 | 530 | 0.73 | 0.83 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 135.00 | 29.70 | 30.70 | 30.20 | 30.50 | +3.90 | +14.67% | 0.22 | 8 | 94 | 0.73 | 0.79 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 140.00 | 26.20 | 27.00 | 26.60 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 165 | 0.72 | 0.75 | 0.01 | -0.15 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 145.00 | 23.00 | 23.70 | 23.35 | 22.60 | +4.80 | +26.97% | 0.16 | 14 | 482 | 0.71 | 0.70 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 150.00 | 19.80 | 20.50 | 20.15 | 19.60 | +2.24 | +12.91% | 0.13 | 29 | 253 | 0.70 | 0.65 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 155.00 | 17.10 | 17.90 | 17.50 | 17.05 | +2.25 | +15.21% | 0.11 | 29 | 143 | 0.69 | 0.60 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 160.00 | 14.70 | 15.30 | 15.00 | 14.70 | +3.40 | +30.09% | 0.09 | 336 | 246 | 0.69 | 0.54 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 165.00 | 12.10 | 12.90 | 12.50 | 13.00 | +2.00 | +18.19% | 0.08 | 24 | 113 | 0.68 | 0.49 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 170.00 | 10.50 | 11.20 | 10.85 | 10.45 | +1.10 | +11.77% | 0.06 | 11 | 42 | 0.68 | 0.44 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 175.00 | 8.90 | 9.60 | 9.25 | 9.01 | +1.26 | +16.26% | 0.05 | 5 | 18 | 0.69 | 0.39 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 180.00 | 7.50 | 8.10 | 7.80 | 7.70 | +1.61 | +26.44% | 0.04 | 10 | 145 | 0.69 | 0.35 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 185.00 | 6.20 | 6.70 | 6.45 | 6.20 | +1.60 | +34.79% | 0.03 | 5 | 70 | 0.68 | 0.30 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 190.00 | 5.10 | 5.60 | 5.35 | 5.50 | +1.62 | +41.76% | 0.03 | 7 | 43 | 0.68 | 0.26 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 195.00 | 4.30 | 4.80 | 4.55 | 4.60 | +0.90 | +24.33% | 0.02 | 2 | 5 | 0.69 | 0.23 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 200.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.81 | +27.09% | 0.02 | 1 | 327 | 0.68 | 0.20 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 210.00 | 2.35 | 2.90 | 2.63 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 220.00 | 1.70 | 1.90 | 1.80 | 1.65 | +0.30 | +22.23% | 0.01 | 95 | 1 | 0.69 | 0.11 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.80 | % | 0.00 | 19 | 0 | 0.71 | 0.08 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 60.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.59 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.44 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.52 | -67.54% | 0.00 | 33 | 36 | 0.93 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.20 | -0.75 | -78.95% | 0.01 | 1 | 36 | 1.01 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 87.50 | 0.10 | 0.85 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.90 | -0.02 | 0.00 | -0.03 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 0.25 | 1.90 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.02 | -0.02 | 0.00 | -0.03 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 92.50 | 0.20 | 0.95 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | -0.02 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 0.25 | 0.85 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.84 | -0.02 | 0.00 | -0.03 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 97.50 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.18 | -0.02 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 0.55 | 0.95 | 0.75 | 0.81 | -0.32 | -28.32% | 0.01 | 3 | 106 | 0.83 | -0.04 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 0.85 | 1.10 | 0.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.80 | -0.05 | 0.00 | -0.06 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 1.25 | 1.45 | 1.35 | 1.44 | -0.23 | -13.78% | 0.01 | 4 | 139 | 0.79 | -0.06 | 0.00 | -0.07 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 1.75 | 1.90 | 1.83 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.77 | -0.08 | 0.00 | -0.08 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 2.25 | 2.65 | 2.45 | 2.31 | -0.76 | -24.76% | 0.02 | 2 | 140 | 0.76 | -0.11 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 3.00 | 3.30 | 3.15 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.74 | -0.14 | 0.01 | -0.11 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 130.00 | 3.90 | 4.30 | 4.10 | 4.30 | -0.70 | -14.00% | 0.03 | 7 | 111 | 0.73 | -0.17 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 135.00 | 5.00 | 5.40 | 5.20 | 5.19 | -1.51 | -22.54% | 0.04 | 6 | 177 | 0.72 | -0.21 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 140.00 | 6.40 | 6.80 | 6.60 | 6.80 | -1.70 | -20.00% | 0.05 | 9 | 51 | 0.71 | -0.25 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 145.00 | 8.00 | 8.50 | 8.25 | 8.50 | -2.00 | -19.05% | 0.06 | 11 | 35 | 0.70 | -0.30 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 150.00 | 9.90 | 10.40 | 10.15 | 10.65 | -2.15 | -16.80% | 0.07 | 10 | 110 | 0.69 | -0.35 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 155.00 | 12.10 | 12.70 | 12.40 | 13.20 | -1.80 | -12.00% | 0.08 | 4 | 104 | 0.68 | -0.40 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 160.00 | 14.60 | 15.20 | 14.90 | 14.85 | -3.05 | -17.04% | 0.09 | 3 | 15 | 0.68 | -0.46 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 165.00 | 17.20 | 18.00 | 17.60 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | -0.51 | 0.01 | -0.18 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 170.00 | 20.40 | 21.40 | 20.90 | 24.70 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.68 | -0.56 | 0.01 | -0.18 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 175.00 | 23.40 | 24.30 | 23.85 | 23.40 | % | 0.14 | 3 | 0 | 0.67 | -0.61 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 180.00 | 27.20 | 28.20 | 27.70 | % | 0.15 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.16 | 7/3/2025 12:58:56 PM EST | |||
| 185.00 | 30.90 | 32.00 | 31.45 | % | 0.17 | 0 | 0 | 0.67 | -0.70 | 0.01 | -0.15 | 7/3/2025 12:58:56 PM EST | |||
| 190.00 | 34.70 | 37.20 | 35.95 | % | 0.19 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.14 | 7/3/2025 12:58:56 PM EST | |||
| 195.00 | 38.90 | 41.10 | 40.00 | 49.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.13 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 200.00 | 43.10 | 45.40 | 44.25 | 51.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.12 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 210.00 | 51.30 | 54.50 | 52.90 | % | 0.25 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 220.00 | 61.30 | 63.80 | 62.55 | % | 0.28 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.08 | 7/3/2025 12:58:56 PM EST | |||
| 230.00 | 70.50 | 73.30 | 71.90 | % | 0.31 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.06 | 7/3/2025 12:58:56 PM EST |