Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CLS
Celestica, Inc.
stock NYSE

At Close
Dec 12, 2025 3:59:55 PM EST
306.58USD-12.757%(-44.83)4,856,290
306.35Bid   306.75Ask   0.40Spread
Pre-market
Dec 12, 2025 9:27:30 AM EST
342.00USD-2.678%(-9.41)19,342
After-hours
Dec 12, 2025 4:58:30 PM EST
307.79USD+0.395%(+1.21)7,115
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4126,9955,0064,115


CLS Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

CLS Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

CLS Dec 12, 2025 Exp. - Max Pain @ $330.00

Puts
Calls


CLS Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
520.00 C0.45-18.18%1211-26CLS251212C00520000
510.00 C0.05-90.91%1212-08CLS251212C00510000
500.00 C0.45-18.18%12411-26CLS251212C00500000
490.00 C0.050.00%1612-02CLS251212C00490000
480.00 C0.250%1111-24CLS251212C00480000
475.00 C0.04-94.67%81012-08CLS251212C00475000
470.00 C0.05-80.00%9912-01CLS251212C00470000
465.00 C0.30+500.00%11112-09CLS251212C00465000
460.00 C0.080%2212-11CLS251212C00460000
455.00 C0.60-86.05%1111-20CLS251212C00455000
450.00 C0.150%2212-08CLS251212C00450000
445.00 C0.700%8412-03CLS251212C00445000
440.00 C7.25-35.84%1111-03CLS251212C00440000
435.00 C0.020%2212-11CLS251212C00435000
430.00 C0.15-87.39%21912-04CLS251212C00430000
425.00 C0.03-98.99%2412-11CLS251212C00425000
420.00 C0.04-33.33%32712-11CLS251212C00420000
415.00 C0.05-76.19%25312-11CLS251212C00415000
410.00 C0.55-38.20%21512-08CLS251212C00410000
405.00 C0.33-38.89%51512-10CLS251212C00405000
400.00 C0.20-33.33%1522612-11CLS251212C00400000
397.50 C00%0CLS251212C00397500
395.00 C0.50-5.66%11312-09CLS251212C00395000
392.50 C0.49-23.44%3412-10CLS251212C00392500
390.00 C0.15-85.00%29834312-11CLS251212C00390000
387.50 C0.72-8.86%152612-10CLS251212C00387500
385.00 C0.93-7.00%1,0921,14712-10CLS251212C00385000
382.50 C0.25-81.48%22112-11CLS251212C00382500
380.00 C1.00-48.72%49512-11CLS251212C00380000
377.50 C1.76+3.53%12912-10CLS251212C00377500
375.00 C1.12-58.05%2614812-11CLS251212C00375000
372.50 C1.37-59.47%538512-11CLS251212C00372500
370.00 C2.20-15.38%12574112-11CLS251212C00370000
367.50 C2.40-28.57%5210112-11CLS251212C00367500
365.00 C3.23-28.54%3212412-11CLS251212C00365000
362.50 C3.60-28.14%2513812-11CLS251212C00362500
360.00 C4.40-38.89%9138712-11CLS251212C00360000
357.50 C5.00-9.09%64612-11CLS251212C00357500
355.00 C6.00-31.19%11633712-11CLS251212C00355000
352.50 C7.30-25.20%136312-11CLS251212C00352500
350.00 C8.60-15.60%12346012-11CLS251212C00350000
347.50 C9.25-26.00%174512-11CLS251212C00347500
345.00 C10.15-20.70%3031912-11CLS251212C00345000
342.50 C13.55-5.05%7610112-11CLS251212C00342500
340.00 C16.00-0.93%40263612-11CLS251212C00340000
337.50 C13.44+23.76%64712-11CLS251212C00337500
335.00 C7.40-64.76%57912-11CLS251212C00335000
332.50 C11.03-36.24%41612-11CLS251212C00332500
330.00 C22.10-9.05%1233712-11CLS251212C00330000
327.50 C24.80+1.22%4612-11CLS251212C00327500
325.00 C25.00-13.79%1815112-11CLS251212C00325000
322.50 C25.60-8.44%676612-11CLS251212C00322500
320.00 C31.04-3.00%1714812-11CLS251212C00320000
317.50 C25.89+1.93%62312-09CLS251212C00317500
315.00 C36.50-6.41%369012-11CLS251212C00315000
312.50 C25.90-1.48%1612-11CLS251212C00312500
310.00 C31.80-17.10%318112-11CLS251212C00310000
307.50 C00%0CLS251212C00307500
305.00 C34.19-12.33%223112-11CLS251212C00305000
302.50 C36.320%2112-08CLS251212C00302500
300.00 C45.35+3.07%134212-11CLS251212C00300000
297.50 C20.00-32.20%2212-03CLS251212C00297500
295.00 C42.40+33.12%11712-08CLS251212C00295000
292.50 C47.70+6.78%5612-09CLS251212C00292500
290.00 C57.40-8.79%193112-11CLS251212C00290000
287.50 C45.600%1112-11CLS251212C00287500
285.00 C53.40+100.90%21512-08CLS251212C00285000
282.50 C70.36+30.32%1112-10CLS251212C00282500
280.00 C46.02+6.16%142112-05CLS251212C00280000
277.50 C48.72+6.70%1412-05CLS251212C00277500
275.00 C47.93-25.89%11212-04CLS251212C00275000
272.50 C42.70-28.24%1312-04CLS251212C00272500
270.00 C72.00+6.90%12812-09CLS251212C00270000
267.50 C57.68+21.43%333312-05CLS251212C00267500
265.00 C57.20-1.33%11712-04CLS251212C00265000
262.50 C00%0CLS251212C00262500
260.00 C79.50+27.57%1612-10CLS251212C00260000
257.50 C51.600%1111-24CLS251212C00257500
255.00 C84.60-9.63%1112-09CLS251212C00255000
252.50 C86.500%1111-28CLS251212C00252500
250.00 C97.30+44.60%383912-11CLS251212C00250000
247.50 C00%0CLS251212C00247500
245.00 C102.900%1111-04CLS251212C00245000
242.50 C00%0CLS251212C00242500
240.00 C107.30+129.27%4512-11CLS251212C00240000
235.00 C92.50+15.63%91211-25CLS251212C00235000
230.00 C93.58+21.52%1111-19CLS251212C00230000
225.00 C113.000%1111-28CLS251212C00225000
220.00 C101.78-3.18%53212-05CLS251212C00220000
215.00 C132.30+7.13%242412-11CLS251212C00215000
210.00 C123.20+8.41%1212-08CLS251212C00210000
205.00 C101.10-18.00%1312-03CLS251212C00205000
200.00 C142.90+13.13%1212-10CLS251212C00200000
195.00 C141.10-1.33%1112-09CLS251212C00195000
190.00 C116.00+8.82%1212-03CLS251212C00190000
185.00 C00%0CLS251212C00185000
180.00 C157.50+35.54%1211-28CLS251212C00180000
175.00 C165.86+11.47%1112-10CLS251212C00175000
170.00 C167.500%1111-28CLS251212C00170000
165.00 C166.20-3.65%1212-02CLS251212C00165000
160.00 C00%0CLS251212C00160000
155.00 C165.800%2212-01CLS251212C00155000
150.00 C194.03+9.19%1312-11CLS251212C00150000
145.00 C200.62+1.45%1212-11CLS251212C00145000
Puts
StrikePriceChangeVolOILastContract Name
520.00 P191.700%1012-11CLS251212P00520000
510.00 P00%0CLS251212P00510000
500.00 P147.500%1111-06CLS251212P00500000
490.00 P172.460%1012-01CLS251212P00490000
480.00 P162.44+26.31%1112-01CLS251212P00480000
475.00 P00%0CLS251212P00475000
470.00 P00%0CLS251212P00470000
465.00 P142.700%1011-25CLS251212P00465000
460.00 P127.00+5.83%6611-11CLS251212P00460000
455.00 P186.30+38.00%1111-21CLS251212P00455000
450.00 P114.700%1111-10CLS251212P00450000
445.00 P00%0CLS251212P00445000
440.00 P101.900%1012-08CLS251212P00440000
435.00 P00%0CLS251212P00435000
430.00 P00%0CLS251212P00430000
425.00 P00%0CLS251212P00425000
420.00 P00%0CLS251212P00420000
415.00 P79.60-37.72%1312-08CLS251212P00415000
410.00 P79.00-12.03%1112-11CLS251212P00410000
405.00 P114.900%2211-20CLS251212P00405000
400.00 P54.950%1112-11CLS251212P00400000
397.50 P50.300%5012-11CLS251212P00397500
395.00 P00%0CLS251212P00395000
392.50 P00%0CLS251212P00392500
390.00 P46.24-32.99%1212-10CLS251212P00390000
387.50 P00%0CLS251212P00387500
385.00 P00%0CLS251212P00385000
382.50 P00%0CLS251212P00382500
380.00 P00%0CLS251212P00380000
377.50 P00%0CLS251212P00377500
375.00 P49.860%1112-01CLS251212P00375000
372.50 P35.600%1112-11CLS251212P00372500
370.00 P26.45+20.23%2312-11CLS251212P00370000
367.50 P00%0CLS251212P00367500
365.00 P00%0CLS251212P00365000
362.50 P00%0CLS251212P00362500
360.00 P23.80-54.81%31112-08CLS251212P00360000
357.50 P00%0CLS251212P00357500
355.00 P11.95-66.99%121812-10CLS251212P00355000
352.50 P10.78-47.92%2212-10CLS251212P00352500
350.00 P8.49-10.63%53312-11CLS251212P00350000
347.50 P6.70-28.95%131412-11CLS251212P00347500
345.00 P5.10-33.16%305012-11CLS251212P00345000
342.50 P7.50+25.00%47812-11CLS251212P00342500
340.00 P5.900.00%1412812-11CLS251212P00340000
337.50 P4.20-20.75%124112-11CLS251212P00337500
335.00 P3.23-23.10%162912-11CLS251212P00335000
332.50 P2.80-24.32%94812-11CLS251212P00332500
330.00 P2.33-35.28%1,1331,26512-11CLS251212P00330000
327.50 P1.73-69.33%93212-11CLS251212P00327500
325.00 P1.29-46.25%1,10868412-11CLS251212P00325000
322.50 P1.20-40.00%1810412-11CLS251212P00322500
320.00 P0.85-43.33%5392512-11CLS251212P00320000
317.50 P0.81-46.00%768112-11CLS251212P00317500
315.00 P0.67-39.09%9123712-11CLS251212P00315000
312.50 P1.01-4.72%4011812-11CLS251212P00312500
310.00 P0.27-73.00%901,05212-11CLS251212P00310000
307.50 P0.91-43.83%173212-10CLS251212P00307500
305.00 P0.25-66.22%4214312-11CLS251212P00305000
302.50 P1.10-8.33%12312-11CLS251212P00302500
300.00 P0.16-73.33%5031712-11CLS251212P00300000
297.50 P0.90+260.00%16212-11CLS251212P00297500
295.00 P0.20-55.56%610212-11CLS251212P00295000
292.50 P0.73+35.19%93512-11CLS251212P00292500
290.00 P0.10-60.00%5621712-11CLS251212P00290000
287.50 P0.10-93.55%22712-11CLS251212P00287500
285.00 P0.18-37.93%1418912-11CLS251212P00285000
282.50 P0.35-48.53%15112-09CLS251212P00282500
280.00 P0.05-75.00%8029612-11CLS251212P00280000
277.50 P0.19-40.63%28412-10CLS251212P00277500
275.00 P0.20+100.00%110312-11CLS251212P00275000
272.50 P0.20-35.48%72012-09CLS251212P00272500
270.00 P0.05-82.14%3614912-11CLS251212P00270000
267.50 P2.50-10.39%1212-04CLS251212P00267500
265.00 P0.05-54.55%109412-11CLS251212P00265000
262.50 P2.70+20.54%1212-03CLS251212P00262500
260.00 P0.05-50.00%119912-11CLS251212P00260000
257.50 P0.20-85.82%16212-09CLS251212P00257500
255.00 P0.050.00%56212-10CLS251212P00255000
252.50 P0.13-81.43%2412-08CLS251212P00252500
250.00 P0.01-66.67%31,53612-11CLS251212P00250000
247.50 P00%0CLS251212P00247500
245.00 P0.050.00%616812-09CLS251212P00245000
242.50 P0.050%101012-08CLS251212P00242500
240.00 P0.10+100.00%111812-10CLS251212P00240000
235.00 P0.47-21.67%31912-08CLS251212P00235000
230.00 P0.02-93.33%52312-08CLS251212P00230000
225.00 P0.50+25.00%21512-09CLS251212P00225000
220.00 P1.02-76.28%1511-28CLS251212P00220000
215.00 P0.18-88.61%1112-01CLS251212P00215000
210.00 P0.27-58.46%151912-05CLS251212P00210000
205.00 P0.61-86.14%1111-24CLS251212P00205000
200.00 P0.30-85.71%131111-26CLS251212P00200000
195.00 P0.070%4412-10CLS251212P00195000
190.00 P0.020%4412-10CLS251212P00190000
185.00 P0.180%4412-04CLS251212P00185000
180.00 P1.260%2111-21CLS251212P00180000
175.00 P00%0CLS251212P00175000
170.00 P0.740%11011-26CLS251212P00170000
165.00 P0.05-66.67%1212-11CLS251212P00165000
160.00 P0.05-50.00%11912-11CLS251212P00160000
155.00 P0.05-37.50%2512-11CLS251212P00155000
150.00 P0.050.00%1512-11CLS251212P00150000
145.00 P0.050.00%1212-09CLS251212P00145000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC