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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 80.00 | 83.90 | 61.86 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/29/2025 3:59:55 PM EST |
| 37.50 | 77.60 | 81.30 | 33.75 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 75.80 | 78.70 | 27.19 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/29/2025 3:59:55 PM EST |
| 42.50 | 72.70 | 76.40 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 45.00 | 70.70 | 74.30 | 40.70 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 5/29/2025 3:59:55 PM EST |
| 47.50 | 67.90 | 71.80 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 50.00 | 65.50 | 69.40 | 62.50 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.98 | 0.00 | -0.02 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 61.50 | 64.40 | 45.00 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.97 | 0.00 | -0.02 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 57.10 | 59.20 | 53.60 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.96 | 0.00 | -0.03 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 52.40 | 54.30 | 48.20 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.94 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 48.60 | 50.00 | 48.90 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.93 | 0.00 | -0.04 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 72.50 | 45.70 | 47.70 | 29.80 | 0.00 | 0.00% | 0 | 61 | 0.69 | 0.91 | 0.00 | -0.04 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 43.80 | 45.70 | 40.50 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.90 | 0.00 | -0.05 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 77.50 | 42.60 | 43.50 | 42.00 | +2.05 | +5.14% | 1 | 81 | 0.73 | 0.89 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 40.60 | 41.30 | 42.21 | +0.96 | +2.33% | 2 | 82 | 0.72 | 0.88 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 82.50 | 38.50 | 39.60 | 23.31 | 0.00 | 0.00% | 0 | 97 | 0.72 | 0.86 | 0.00 | -0.05 | 5/2/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 36.70 | 37.40 | 40.10 | 0.00 | 0.00% | 0 | 117 | 0.71 | 0.85 | 0.01 | -0.06 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 34.60 | 35.50 | 35.28 | 0.00 | 0.00% | 0 | 197 | 0.70 | 0.83 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 32.90 | 33.60 | 32.90 | -2.75 | -7.72% | 3 | 306 | 0.69 | 0.81 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 31.20 | 32.30 | 35.30 | 0.00 | 0.00% | 0 | 230 | 0.70 | 0.80 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 29.50 | 30.70 | 29.59 | -4.87 | -14.14% | 2 | 297 | 0.70 | 0.78 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 27.90 | 28.60 | 29.30 | 0.00 | 0.00% | 0 | 304 | 0.69 | 0.76 | 0.01 | -0.07 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 26.30 | 26.80 | 26.40 | -2.30 | -8.02% | 1 | 577 | 0.68 | 0.74 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 23.30 | 23.90 | 24.00 | 0.00 | 0.00% | 0 | 297 | 0.67 | 0.69 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 20.60 | 21.10 | 21.20 | -0.82 | -3.73% | 4 | 702 | 0.67 | 0.65 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 18.10 | 18.60 | 17.90 | -1.40 | -7.26% | 34 | 3,007 | 0.66 | 0.60 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 15.80 | 16.70 | 16.30 | -1.50 | -8.43% | 3 | 534 | 0.66 | 0.55 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 13.70 | 14.20 | 13.65 | -2.57 | -15.85% | 7 | 487 | 0.65 | 0.51 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 11.90 | 13.00 | 12.68 | +0.17 | +1.36% | 1 | 474 | 0.66 | 0.46 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 10.20 | 10.70 | 12.40 | 0.00 | 0.00% | 0 | 277 | 0.64 | 0.42 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 8.80 | 9.30 | 8.95 | -1.46 | -14.03% | 12 | 394 | 0.63 | 0.38 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 7.60 | 8.40 | 8.10 | -0.59 | -6.79% | 3 | 980 | 0.64 | 0.34 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 6.40 | 6.90 | 6.90 | +0.20 | +2.99% | 5 | 332 | 0.63 | 0.31 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 5.50 | 6.00 | 7.20 | 0.00 | 0.00% | 0 | 550 | 0.63 | 0.27 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 4.60 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 658 | 0.62 | 0.24 | 0.01 | -0.06 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 4.00 | 4.50 | 5.25 | 0.00 | 0.00% | 0 | 119 | 0.63 | 0.21 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 170.00 | 3.40 | 3.80 | 3.50 | -0.75 | -17.65% | 1 | 162 | 0.62 | 0.19 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 175.00 | 2.85 | 3.30 | 3.10 | -0.10 | -3.13% | 49 | 738 | 0.62 | 0.17 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 180.00 | 1.90 | 2.80 | 3.50 | 0.00 | 0.00% | 0 | 1,429 | 0.62 | 0.15 | 0.01 | -0.04 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 185.00 | 2.05 | 3.10 | 2.23 | -1.07 | -32.43% | 16 | 355 | 0.62 | 0.13 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 190.00 | 1.75 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 54 | 0.62 | 0.11 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 195.00 | 1.25 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 100 | 0.62 | 0.10 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 200.00 | 0.80 | 1.55 | 1.35 | -0.30 | -18.19% | 38 | 207 | 0.60 | 0.09 | 0.00 | -0.03 | 5/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.65 | 0.10 | -0.81 | -89.02% | 1 | 10 | 0.93 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.95 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 150 | 0.91 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 47.50 | 0.10 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/29/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.65 | 0.65 | +0.02 | +3.18% | 5 | 71 | 0.80 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 0.25 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 103 | 0.79 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 0.90 | 1.25 | 0.94 | -0.35 | -27.14% | 105 | 136 | 0.81 | -0.04 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 1.15 | 1.40 | 1.20 | -0.20 | -14.29% | 2 | 1,720 | 0.76 | -0.06 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 1.65 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 124 | 0.74 | -0.07 | 0.00 | -0.04 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 72.50 | 1.70 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 306 | 0.73 | -0.09 | 0.00 | -0.04 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 2.35 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 130 | 0.74 | -0.10 | 0.00 | -0.05 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 77.50 | 2.75 | 3.10 | 2.78 | 0.00 | 0.00% | 0 | 101 | 0.73 | -0.11 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 101 | 701 | 0.72 | -0.12 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 82.50 | 3.70 | 4.00 | 3.89 | 0.00 | 0.00% | 0 | 291 | 0.72 | -0.14 | 0.00 | -0.05 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 4.20 | 4.40 | 4.40 | +0.20 | +4.77% | 2 | 267 | 0.70 | -0.15 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 4.80 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 268 | 0.70 | -0.17 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 5.30 | 5.80 | 5.65 | +0.05 | +0.90% | 5 | 135 | 0.69 | -0.19 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 6.20 | 6.50 | 6.25 | -0.35 | -5.31% | 6 | 127 | 0.70 | -0.20 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 6.80 | 7.20 | 7.00 | -0.15 | -2.10% | 1 | 353 | 0.68 | -0.22 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 7.70 | 8.10 | 8.30 | 0.00 | 0.00% | 0 | 99 | 0.68 | -0.24 | 0.01 | -0.07 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 8.60 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 407 | 0.68 | -0.26 | 0.01 | -0.07 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 10.40 | 10.90 | 10.32 | 0.00 | 0.00% | 0 | 958 | 0.67 | -0.31 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 12.70 | 13.00 | 12.80 | +0.40 | +3.23% | 16 | 133 | 0.66 | -0.35 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 15.00 | 15.40 | 14.00 | -0.30 | -2.10% | 1 | 39 | 0.65 | -0.40 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 17.60 | 18.10 | 16.50 | 0.00 | 0.00% | 0 | 45 | 0.65 | -0.45 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 20.50 | 21.10 | 19.50 | 0.00 | 0.00% | 0 | 260 | 0.64 | -0.49 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 23.80 | 24.20 | 23.20 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.54 | 0.01 | -0.08 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 27.00 | 27.60 | 26.60 | 0.00 | 0.00% | 0 | 71 | 0.63 | -0.58 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 30.60 | 31.10 | 29.50 | 0.00 | 0.00% | 0 | 89 | 0.63 | -0.62 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 33.40 | 35.10 | 57.50 | 0.00 | 0.00% | 0 | 161 | 0.61 | -0.66 | 0.01 | -0.07 | 3/17/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 38.00 | 39.20 | 87.50 | 0.00 | 0.00% | 0 | 130 | 0.63 | -0.69 | 0.01 | -0.07 | 4/4/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 42.30 | 43.40 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.73 | 0.01 | -0.06 | 2/21/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 45.10 | 48.90 | 42.60 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.76 | 0.01 | -0.06 | 2/18/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 49.40 | 52.60 | 60.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.05 | 2/26/2025 | 5/29/2025 3:59:55 PM EST |
| 170.00 | 54.10 | 56.50 | 64.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.05 | 2/26/2025 | 5/29/2025 3:59:55 PM EST |
| 175.00 | 58.50 | 61.80 | % | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.05 | 5/29/2025 3:59:55 PM EST | |||
| 180.00 | 63.70 | 66.70 | % | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.04 | 5/29/2025 3:59:55 PM EST | |||
| 185.00 | 67.70 | 71.50 | % | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.04 | 5/29/2025 3:59:55 PM EST | |||
| 190.00 | 72.60 | 76.20 | % | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.03 | 5/29/2025 3:59:55 PM EST | |||
| 195.00 | 77.50 | 81.00 | % | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.03 | 5/29/2025 3:59:55 PM EST | |||
| 200.00 | 82.10 | 85.90 | % | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.03 | 5/29/2025 3:59:55 PM EST |