Options Chain for CELESTICA INC COM (CLS) - $213.90 as of 8/13/2025 7:14:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 98.00 | 102.20 | 100.10 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 93.20 | 97.40 | 95.30 | % | 0.87 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 88.30 | 92.40 | 90.35 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 83.40 | 87.20 | 85.30 | % | 0.71 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 78.60 | 82.20 | 80.40 | % | 0.64 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 73.70 | 77.40 | 75.55 | % | 0.58 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 68.80 | 72.50 | 70.65 | % | 0.52 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 64.00 | 67.80 | 65.90 | 67.00 | % | 0.47 | 1 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 145.00 | 59.40 | 63.10 | 61.25 | % | 0.42 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 55.10 | 58.50 | 56.80 | % | 0.38 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 50.70 | 53.90 | 52.30 | % | 0.34 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 46.50 | 48.40 | 47.45 | 47.95 | -3.25 | -6.35% | 0.30 | 1 | 1 | 0.59 | 0.89 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 165.00 | 42.10 | 44.20 | 43.15 | % | 0.26 | 0 | 0 | 0.59 | 0.87 | 0.00 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 38.30 | 40.10 | 39.20 | % | 0.23 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.14 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 34.80 | 36.40 | 35.60 | 34.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.61 | 0.81 | 0.01 | -0.15 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 30.40 | 32.20 | 31.30 | 38.22 | % | 0.17 | 5 | 0 | 0.58 | 0.77 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 185.00 | 26.80 | 28.50 | 27.65 | 28.77 | +3.07 | +11.95% | 0.15 | 2 | 4 | 0.57 | 0.73 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 23.70 | 25.30 | 24.50 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 0.69 | 0.01 | -0.18 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 195.00 | 20.00 | 23.10 | 21.55 | 22.10 | % | 0.11 | 5 | 0 | 0.57 | 0.64 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 200.00 | 17.80 | 21.00 | 19.40 | 18.95 | -4.75 | -20.05% | 0.10 | 86 | 3 | 0.59 | 0.59 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 205.00 | 15.50 | 18.10 | 16.80 | 17.70 | -2.50 | -12.38% | 0.08 | 7 | 8 | 0.58 | 0.55 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 13.70 | 14.70 | 14.20 | 14.65 | -4.45 | -23.30% | 0.07 | 24 | 4 | 0.57 | 0.50 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 215.00 | 12.00 | 12.70 | 12.35 | 11.95 | -3.25 | -21.39% | 0.06 | 1 | 4 | 0.57 | 0.45 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 10.20 | 10.80 | 10.50 | 10.80 | -3.10 | -22.31% | 0.05 | 5 | 2 | 0.57 | 0.40 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 225.00 | 8.60 | 9.40 | 9.00 | 9.80 | -2.70 | -21.60% | 0.04 | 1 | 88 | 0.57 | 0.36 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 7.30 | 8.00 | 7.65 | 7.70 | -2.00 | -20.62% | 0.03 | 5 | 5 | 0.57 | 0.32 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 235.00 | 6.10 | 6.90 | 6.50 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.01 | -0.16 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 5.10 | 6.00 | 5.55 | 4.80 | -3.30 | -40.75% | 0.02 | 6 | 3 | 0.58 | 0.25 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 245.00 | 4.20 | 5.00 | 4.60 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.14 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 2.50 | 5.40 | 3.95 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.01 | -0.13 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 1.90 | 4.80 | 3.35 | % | 0.01 | 0 | 0 | 0.58 | 0.16 | 0.01 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 1.35 | 4.50 | 2.93 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.01 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 265.00 | 1.00 | 3.50 | 2.25 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.00 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 270.00 | 0.70 | 3.00 | 1.85 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 275.00 | 0.75 | 2.50 | 1.63 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.08 | 0.00 | -0.07 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 280.00 | 0.45 | 2.40 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.20 | 1.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.87 | -0.05 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 1.30 | 1.70 | 1.50 | 1.65 | % | 0.01 | 3 | 0 | 0.66 | -0.07 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 155.00 | 1.70 | 2.25 | 1.98 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.08 | 0.00 | -0.09 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 2.00 | 2.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.11 | 0.00 | -0.11 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 165.00 | 2.85 | 3.50 | 3.18 | 3.41 | +0.83 | +32.18% | 0.02 | 1 | 3 | 0.62 | -0.13 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 2.45 | 4.30 | 3.38 | 3.90 | +0.90 | +30.00% | 0.02 | 3 | 13 | 0.57 | -0.16 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 175.00 | 4.70 | 5.40 | 5.05 | 5.20 | +0.90 | +20.93% | 0.03 | 1 | 21 | 0.60 | -0.19 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 6.00 | 6.50 | 6.25 | 6.00 | -0.20 | -3.23% | 0.03 | 8 | 6 | 0.60 | -0.23 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 7.00 | 8.20 | 7.60 | 7.65 | +1.15 | +17.70% | 0.04 | 10 | 8 | 0.59 | -0.27 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 9.10 | 9.70 | 9.40 | 10.05 | +2.10 | +26.42% | 0.05 | 17 | 8 | 0.58 | -0.31 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 195.00 | 10.60 | 12.40 | 11.50 | 11.35 | +2.25 | +24.73% | 0.06 | 14 | 5 | 0.59 | -0.36 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 12.40 | 14.90 | 13.65 | 13.25 | +1.77 | +15.42% | 0.07 | 12 | 5 | 0.58 | -0.41 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 205.00 | 14.70 | 16.40 | 15.55 | 13.23 | % | 0.08 | 5 | 0 | 0.56 | -0.45 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 210.00 | 18.30 | 19.40 | 18.85 | 16.70 | +0.30 | +1.83% | 0.09 | 1 | 1 | 0.58 | -0.50 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 215.00 | 21.30 | 22.20 | 21.75 | 20.74 | -0.31 | -1.48% | 0.10 | 10 | 3 | 0.57 | -0.55 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 24.50 | 25.40 | 24.95 | % | 0.11 | 0 | 0 | 0.57 | -0.60 | 0.01 | -0.19 | 8/13/2025 3:59:53 PM EST | |||
| 225.00 | 28.00 | 28.90 | 28.45 | % | 0.13 | 0 | 0 | 0.57 | -0.64 | 0.01 | -0.18 | 8/13/2025 3:59:53 PM EST | |||
| 230.00 | 31.60 | 32.80 | 32.20 | % | 0.14 | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.17 | 8/13/2025 3:59:53 PM EST | |||
| 235.00 | 35.50 | 36.50 | 36.00 | % | 0.15 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.16 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 38.00 | 41.40 | 39.70 | % | 0.17 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.15 | 8/13/2025 3:59:53 PM EST | |||
| 245.00 | 43.50 | 45.30 | 44.40 | % | 0.18 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.14 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 46.70 | 50.10 | 48.40 | % | 0.19 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.13 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 51.10 | 54.40 | 52.75 | % | 0.21 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 55.60 | 59.40 | 57.50 | % | 0.22 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 265.00 | 60.30 | 63.70 | 62.00 | % | 0.23 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 270.00 | 64.90 | 68.60 | 66.75 | % | 0.25 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 275.00 | 69.60 | 73.40 | 71.50 | % | 0.26 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 74.40 | 78.10 | 76.25 | % | 0.27 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 285.00 | 79.20 | 83.00 | 81.10 | % | 0.28 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 290.00 | 84.10 | 87.50 | 85.80 | % | 0.30 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 295.00 | 89.10 | 92.70 | 90.90 | % | 0.31 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 93.60 | 97.70 | 95.65 | % | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 305.00 | 98.60 | 102.70 | 100.65 | % | 0.33 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST |