Options Chain for CELESTICA INC COM (CLS) - $122.30 as of 5/29/2025 7:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.20 | 64.20 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.02 | 5/29/2025 3:59:55 PM EST | |||
| 60.00 | 55.40 | 59.30 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 5/29/2025 3:59:55 PM EST | |||
| 65.00 | 50.70 | 54.80 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.03 | 5/29/2025 3:59:55 PM EST | |||
| 70.00 | 46.20 | 48.70 | 43.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.00 | -0.04 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 41.60 | 44.30 | % | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.05 | 5/29/2025 3:59:55 PM EST | |||
| 80.00 | 37.80 | 40.50 | 34.73 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.90 | 0.00 | -0.05 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 34.90 | 35.90 | 34.60 | +14.80 | +74.75% | 4 | 50 | 0.74 | 0.87 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 31.20 | 34.90 | % | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.07 | 5/29/2025 3:59:55 PM EST | |||
| 90.00 | 30.90 | 32.10 | 27.15 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.84 | 0.01 | -0.07 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 28.10 | 30.00 | 26.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.82 | 0.01 | -0.07 | 5/14/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 27.00 | 28.00 | 31.68 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.79 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 24.40 | 26.40 | 21.79 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.77 | 0.01 | -0.08 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 23.60 | 24.70 | 25.50 | 0.00 | 0.00% | 0 | 1,072 | 0.69 | 0.75 | 0.01 | -0.09 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 20.70 | 21.50 | 23.83 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.70 | 0.01 | -0.09 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 18.10 | 18.40 | 17.70 | -0.20 | -1.12% | 11 | 41 | 0.68 | 0.65 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 15.60 | 15.80 | 15.10 | -0.80 | -5.04% | 9 | 1,191 | 0.68 | 0.59 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 13.30 | 13.50 | 12.80 | -2.00 | -13.52% | 17 | 2,178 | 0.67 | 0.54 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 11.20 | 11.60 | 11.50 | -0.90 | -7.26% | 10 | 67 | 0.67 | 0.48 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 9.50 | 9.80 | 9.90 | -0.10 | -1.00% | 33 | 25 | 0.67 | 0.43 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 7.70 | 8.20 | 8.20 | -0.80 | -8.89% | 6 | 31 | 0.65 | 0.38 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 6.40 | 6.90 | 6.50 | -0.49 | -7.01% | 35 | 39 | 0.65 | 0.34 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 5.30 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 75 | 0.65 | 0.29 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 4.40 | 4.90 | 4.90 | -0.60 | -10.91% | 14 | 38 | 0.65 | 0.26 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 3.70 | 4.10 | 4.10 | +0.10 | +2.50% | 33 | 32 | 0.65 | 0.22 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 3.00 | 3.50 | 3.25 | -0.20 | -5.80% | 2 | 43 | 0.65 | 0.19 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 2.45 | 2.90 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.17 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 1.05 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 5/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.04 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 1.00 | 1.15 | 1.05 | -0.38 | -26.58% | 4 | 8 | 0.78 | -0.05 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 1.45 | 1.65 | 1.77 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.07 | 0.00 | -0.05 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 2.05 | 2.30 | 2.10 | -0.05 | -2.33% | 2 | 22 | 0.75 | -0.10 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 2.85 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.13 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 3.30 | 3.60 | 4.94 | 0.00 | 0.00% | 0 | 61 | 0.72 | -0.15 | 0.01 | -0.07 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 3.80 | 4.20 | 4.00 | +0.06 | +1.53% | 10 | 30 | 0.72 | -0.16 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 4.50 | 4.80 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.18 | 0.01 | -0.07 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 5.20 | 5.40 | 5.40 | -0.06 | -1.10% | 7 | 43 | 0.71 | -0.21 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 5.80 | 6.20 | 6.71 | 0.00 | 0.00% | 0 | 125 | 0.70 | -0.23 | 0.01 | -0.08 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 6.60 | 7.00 | 6.70 | +0.15 | +2.29% | 1 | 29 | 0.70 | -0.25 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 8.30 | 8.80 | 8.80 | +0.50 | +6.03% | 17 | 24 | 0.69 | -0.30 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 10.50 | 10.90 | 10.73 | +0.38 | +3.68% | 6 | 52 | 0.68 | -0.35 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 12.90 | 13.20 | 12.80 | -0.30 | -2.29% | 3 | 33 | 0.67 | -0.41 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 15.40 | 16.00 | 16.10 | +1.26 | +8.50% | 6 | 49 | 0.67 | -0.46 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 18.50 | 18.90 | 19.10 | +0.90 | +4.95% | 13 | 47 | 0.66 | -0.52 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 21.50 | 22.70 | 21.20 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.57 | 0.01 | -0.09 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 25.20 | 26.00 | 23.40 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.62 | 0.01 | -0.09 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 28.60 | 29.70 | % | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.09 | 5/29/2025 3:59:55 PM EST | |||
| 145.00 | 31.60 | 33.90 | % | 0 | 0 | 0.64 | -0.71 | 0.01 | -0.08 | 5/29/2025 3:59:55 PM EST | |||
| 150.00 | 35.90 | 39.20 | % | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.08 | 5/29/2025 3:59:55 PM EST | |||
| 155.00 | 39.60 | 43.30 | % | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.07 | 5/29/2025 3:59:55 PM EST | |||
| 160.00 | 44.10 | 47.70 | % | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.06 | 5/29/2025 3:59:55 PM EST | |||
| 165.00 | 48.50 | 52.20 | % | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.06 | 5/29/2025 3:59:55 PM EST |