Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CLS
Celestica, Inc.
stock NYSE

At Close
May 18, 2026 3:59:59 PM EDT
342.67USD-4.429%(-15.88)2,139,590
330.00Bid   352.00Ask   22.00Spread
Pre-market
May 18, 2026 9:27:30 AM EDT
357.50USD-0.293%(-1.05)9,114
After-hours
May 18, 2026 4:47:30 PM EDT
342.62USD-0.015%(-0.05)82,549
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,51812,2224,65013,354


CLS May 15, 2026 Exp. - Volume by Strike
Puts
Calls

CLS May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

CLS May 15, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


CLS May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650.00 C00%0CLS260515C00650000
640.00 C00%0CLS260515C00640000
630.00 C00%0CLS260515C00630000
620.00 C00%0CLS260515C00620000
610.00 C00%0CLS260515C00610000
600.00 C00%0CLS260515C00600000
590.00 C00%0CLS260515C00590000
580.00 C00%0CLS260515C00580000
570.00 C0.54+260.00%333705-01CLS260515C00570000
560.00 C0.60-81.25%4404-28CLS260515C00560000
550.00 C0.01-85.71%11105-13CLS260515C00550000
542.50 C00%0CLS260515C00542500
540.00 C0.05-92.86%921105-06CLS260515C00540000
537.50 C00%0CLS260515C00537500
535.00 C00%0CLS260515C00535000
532.50 C00%0CLS260515C00532500
530.00 C0.98+30.67%20020905-08CLS260515C00530000
527.50 C00%0CLS260515C00527500
525.00 C00%0CLS260515C00525000
522.50 C00%0CLS260515C00522500
520.00 C1.07-19.55%20020505-08CLS260515C00520000
517.50 C00%0CLS260515C00517500
515.00 C00%0CLS260515C00515000
512.50 C00%0CLS260515C00512500
510.00 C0.57-73.24%16605-07CLS260515C00510000
507.50 C00%0CLS260515C00507500
505.00 C00%0CLS260515C00505000
502.50 C00%0CLS260515C00502500
500.00 C0.04-89.19%517705-14CLS260515C00500000
497.50 C00%0CLS260515C00497500
495.00 C2.300%1105-06CLS260515C00495000
492.50 C00%0CLS260515C00492500
490.00 C1.20-31.43%28805-07CLS260515C00490000
487.50 C3.000%1105-06CLS260515C00487500
485.00 C3.300%1105-06CLS260515C00485000
482.50 C3.600%1105-06CLS260515C00482500
480.00 C0.23-34.29%19105-14CLS260515C00480000
477.50 C00%0CLS260515C00477500
475.00 C00%0CLS260515C00475000
472.50 C0.70-61.11%1205-08CLS260515C00472500
470.00 C0.30-31.82%37805-11CLS260515C00470000
467.50 C00%0CLS260515C00467500
465.00 C0.75-78.57%1105-08CLS260515C00465000
462.50 C00%0CLS260515C00462500
460.00 C0.100.00%19405-14CLS260515C00460000
457.50 C1.390%1105-07CLS260515C00457500
455.00 C0.10-60.00%2705-13CLS260515C00455000
452.50 C0.390%3305-12CLS260515C00452500
450.00 C0.13-35.00%451,50105-14CLS260515C00450000
447.50 C0.050%2205-14CLS260515C00447500
445.00 C1.10+144.44%61805-14CLS260515C00445000
442.50 C0.050%3305-14CLS260515C00442500
440.00 C0.17-62.22%5226105-14CLS260515C00440000
437.50 C0.25-7.41%11505-13CLS260515C00437500
435.00 C0.23-45.24%215705-13CLS260515C00435000
432.50 C1.63-42.81%121605-11CLS260515C00432500
430.00 C0.15-62.50%653405-14CLS260515C00430000
427.50 C0.30-83.96%111505-13CLS260515C00427500
425.00 C0.20-55.56%210105-14CLS260515C00425000
422.50 C1.52-40.86%9705-12CLS260515C00422500
420.00 C0.25-67.53%1538705-14CLS260515C00420000
417.50 C0.50-28.57%128805-14CLS260515C00417500
415.00 C0.40-52.94%1942505-14CLS260515C00415000
412.50 C0.97-75.75%35405-13CLS260515C00412500
410.00 C0.60-40.00%11190205-14CLS260515C00410000
407.50 C0.60-52.00%24905-13CLS260515C00407500
405.00 C0.77-44.60%2636005-14CLS260515C00405000
402.50 C1.05-41.67%76105-14CLS260515C00402500
400.00 C1.30-35.00%1451,12405-14CLS260515C00400000
397.50 C1.60-27.27%34805-13CLS260515C00397500
395.00 C1.80-37.50%2958105-14CLS260515C00395000
392.50 C1.82-48.00%1513505-14CLS260515C00392500
390.00 C3.03-5.31%8028105-14CLS260515C00390000
387.50 C3.88-19.17%276005-14CLS260515C00387500
385.00 C4.10-16.50%6433405-14CLS260515C00385000
382.50 C6.08+26.67%396105-14CLS260515C00382500
380.00 C7.80-1.27%9961505-14CLS260515C00380000
377.50 C9.03+1.01%554405-14CLS260515C00377500
375.00 C10.00-7.83%3033405-14CLS260515C00375000
372.50 C11.50+3.60%1734305-14CLS260515C00372500
370.00 C13.70+14.17%1239705-14CLS260515C00370000
367.50 C15.30+6.10%35105-14CLS260515C00367500
365.00 C15.50-9.36%1310205-13CLS260515C00365000
362.50 C10.10-25.19%3705-13CLS260515C00362500
360.00 C22.52+16.68%1824005-14CLS260515C00360000
357.50 C27.40-36.13%2205-08CLS260515C00357500
355.00 C27.60+78.06%41505-14CLS260515C00355000
352.50 C27.01-20.51%172305-14CLS260515C00352500
350.00 C28.00+16.67%3992305-14CLS260515C00350000
347.50 C00%0CLS260515C00347500
345.00 C34.09+21.75%575705-14CLS260515C00345000
342.50 C37.450%1105-08CLS260515C00342500
340.00 C39.90+23.91%645205-14CLS260515C00340000
337.50 C43.320%1105-08CLS260515C00337500
335.00 C44.10+44.12%1905-13CLS260515C00335000
332.50 C00%0CLS260515C00332500
330.00 C48.05+7.13%49805-14CLS260515C00330000
327.50 C52.350%2205-08CLS260515C00327500
325.00 C00%0CLS260515C00325000
322.50 C78.600%1105-07CLS260515C00322500
320.00 C55.30-5.31%222605-14CLS260515C00320000
317.50 C00%0CLS260515C00317500
315.00 C00%0CLS260515C00315000
310.00 C67.20+24.47%213105-14CLS260515C00310000
300.00 C80.20+8.97%621405-14CLS260515C00300000
290.00 C86.60+4.84%55105-14CLS260515C00290000
280.00 C96.30-9.45%51,04805-14CLS260515C00280000
270.00 C106.25-2.10%14505-14CLS260515C00270000
260.00 C118.80-16.80%12505-08CLS260515C00260000
250.00 C128.16+19.54%25005-07CLS260515C00250000
240.00 C162.53+24.30%1504-30CLS260515C00240000
230.00 C157.70+74.93%12504-28CLS260515C00230000
220.00 C208.60+9.50%12505-05CLS260515C00220000
210.00 C165.78-19.04%51905-14CLS260515C00210000
200.00 C177.96+1.21%14805-14CLS260515C00200000
195.00 C195.900%1104-15CLS260515C00195000
190.00 C206.30+57.48%1904-23CLS260515C00190000
185.00 C177.90-12.45%61005-12CLS260515C00185000
180.00 C238.60+5.80%1405-04CLS260515C00180000
175.00 C203.50+87.56%1204-16CLS260515C00175000
170.00 C208.50-2.30%1104-16CLS260515C00170000
165.00 C250.50+11.09%1305-04CLS260515C00165000
160.00 C250.00+13.58%1104-22CLS260515C00160000
155.00 C00%0CLS260515C00155000
150.00 C236.40+87.26%1204-28CLS260515C00150000
145.00 C256.50+2.03%1405-01CLS260515C00145000
140.00 C231.90-5.72%1205-12CLS260515C00140000
135.00 C236.88-5.58%1105-12CLS260515C00135000
130.00 C271.50+64.65%1205-01CLS260515C00130000
Puts
StrikePriceChangeVolOILastContract Name
650.00 P00%0CLS260515P00650000
640.00 P00%0CLS260515P00640000
630.00 P00%0CLS260515P00630000
620.00 P00%0CLS260515P00620000
610.00 P00%0CLS260515P00610000
600.00 P00%0CLS260515P00600000
590.00 P00%0CLS260515P00590000
580.00 P00%0CLS260515P00580000
570.00 P166.500%3305-07CLS260515P00570000
560.00 P156.50+3.03%2205-07CLS260515P00560000
550.00 P127.300%3305-05CLS260515P00550000
542.50 P00%0CLS260515P00542500
540.00 P163.000%1004-28CLS260515P00540000
537.50 P00%0CLS260515P00537500
535.00 P00%0CLS260515P00535000
532.50 P00%0CLS260515P00532500
530.00 P00%0CLS260515P00530000
527.50 P00%0CLS260515P00527500
525.00 P00%0CLS260515P00525000
522.50 P00%0CLS260515P00522500
520.00 P00%0CLS260515P00520000
517.50 P00%0CLS260515P00517500
515.00 P111.600%1105-06CLS260515P00515000
512.50 P00%0CLS260515P00512500
510.00 P00%0CLS260515P00510000
507.50 P00%0CLS260515P00507500
505.00 P00%0CLS260515P00505000
502.50 P00%0CLS260515P00502500
500.00 P00%0CLS260515P00500000
497.50 P118.700%1005-07CLS260515P00497500
495.00 P00%0CLS260515P00495000
492.50 P112.200%1005-11CLS260515P00492500
490.00 P00%0CLS260515P00490000
487.50 P00%0CLS260515P00487500
485.00 P00%0CLS260515P00485000
482.50 P00%0CLS260515P00482500
480.00 P114.400%1104-28CLS260515P00480000
477.50 P00%0CLS260515P00477500
475.00 P00%0CLS260515P00475000
472.50 P00%0CLS260515P00472500
470.00 P00%0CLS260515P00470000
467.50 P00%0CLS260515P00467500
465.00 P00%0CLS260515P00465000
462.50 P00%0CLS260515P00462500
460.00 P50.750%5505-06CLS260515P00460000
457.50 P00%0CLS260515P00457500
455.00 P78.10+8.47%1105-14CLS260515P00455000
452.50 P00%0CLS260515P00452500
450.00 P37.00-10.84%71705-05CLS260515P00450000
447.50 P00%0CLS260515P00447500
445.00 P82.20+11.23%1304-29CLS260515P00445000
442.50 P00%0CLS260515P00442500
440.00 P73.20+7.02%1105-12CLS260515P00440000
437.50 P27.400%1105-06CLS260515P00437500
435.00 P67.52+191.41%1105-12CLS260515P00435000
432.50 P00%0CLS260515P00432500
430.00 P69.40+41.63%43205-13CLS260515P00430000
427.50 P54.13+6.01%1105-13CLS260515P00427500
425.00 P52.85-10.01%111005-13CLS260515P00425000
422.50 P00%0CLS260515P00422500
420.00 P52.59+36.17%19405-12CLS260515P00420000
417.50 P35.87+1.85%4404-30CLS260515P00417500
415.00 P37.30+1.50%11905-14CLS260515P00415000
412.50 P29.00+7.41%1805-08CLS260515P00412500
410.00 P39.28+37.10%83405-12CLS260515P00410000
407.50 P17.22+2.50%271505-06CLS260515P00407500
405.00 P28.40-9.84%239205-11CLS260515P00405000
402.50 P24.76+65.84%11805-11CLS260515P00402500
400.00 P19.30-31.46%613505-14CLS260515P00400000
397.50 P27.41+82.73%11705-08CLS260515P00397500
395.00 P18.05-46.91%152005-14CLS260515P00395000
392.50 P16.00-44.41%41405-14CLS260515P00392500
390.00 P11.00-49.38%128305-14CLS260515P00390000
387.50 P13.90-23.54%102405-14CLS260515P00387500
385.00 P9.30-47.99%2715305-14CLS260515P00385000
382.50 P8.00-56.59%46005-14CLS260515P00382500
380.00 P5.50-59.23%4428605-14CLS260515P00380000
377.50 P5.50-69.34%97405-14CLS260515P00377500
375.00 P4.50-53.17%8518405-14CLS260515P00375000
372.50 P4.20-54.98%66805-14CLS260515P00372500
370.00 P2.50-71.91%2331905-14CLS260515P00370000
367.50 P2.17-68.09%82005-14CLS260515P00367500
365.00 P1.82-69.15%9122705-14CLS260515P00365000
362.50 P1.65-69.39%354805-14CLS260515P00362500
360.00 P1.00-78.68%12347805-14CLS260515P00360000
357.50 P1.15-69.50%305905-14CLS260515P00357500
355.00 P1.02-67.82%3515905-14CLS260515P00355000
352.50 P1.07-60.95%127205-14CLS260515P00352500
350.00 P0.45-82.35%1861,02005-14CLS260515P00350000
347.50 P0.69-65.15%35105-14CLS260515P00347500
345.00 P0.35-80.00%10841305-14CLS260515P00345000
342.50 P0.40-80.95%17605-14CLS260515P00342500
340.00 P0.35-76.19%4652605-14CLS260515P00340000
337.50 P0.27-77.50%43605-14CLS260515P00337500
335.00 P0.20-80.39%3141305-14CLS260515P00335000
332.50 P0.40-41.18%32405-14CLS260515P00332500
330.00 P0.16-77.14%7879405-14CLS260515P00330000
327.50 P0.44-38.03%31305-14CLS260515P00327500
325.00 P0.16-87.10%52005-14CLS260515P00325000
322.50 P0.60-60.00%26705-13CLS260515P00322500
320.00 P0.53+43.24%3246305-14CLS260515P00320000
317.50 P00%0CLS260515P00317500
315.00 P00%0CLS260515P00315000
310.00 P0.05-66.67%341,19005-14CLS260515P00310000
300.00 P0.050.00%161,77105-14CLS260515P00300000
290.00 P0.10-66.67%937405-13CLS260515P00290000
280.00 P0.150.00%4627205-12CLS260515P00280000
270.00 P0.43+760.00%216505-12CLS260515P00270000
260.00 P0.02-77.78%2116205-14CLS260515P00260000
250.00 P0.02-91.67%530905-13CLS260515P00250000
240.00 P0.100.00%1018905-13CLS260515P00240000
230.00 P0.15+50.00%129105-08CLS260515P00230000
220.00 P0.08-80.00%1074705-13CLS260515P00220000
210.00 P0.25+127.27%16005-13CLS260515P00210000
200.00 P0.050.00%116205-05CLS260515P00200000
195.00 P0.05-77.27%22705-13CLS260515P00195000
190.00 P0.03-72.73%12505-11CLS260515P00190000
185.00 P0.20-76.47%21804-30CLS260515P00185000
180.00 P0.05-85.71%21605-11CLS260515P00180000
175.00 P0.03-40.00%25605-13CLS260515P00175000
170.00 P0.05-50.00%22105-11CLS260515P00170000
165.00 P0.25-92.42%1204-20CLS260515P00165000
160.00 P0.250.00%1305-13CLS260515P00160000
155.00 P0.210.00%3,5011105-13CLS260515P00155000
150.00 P0.25+2,400.00%1705-13CLS260515P00150000
145.00 P0.01-98.18%2,4205,00305-01CLS260515P00145000
140.00 P0.20-28.57%4805-13CLS260515P00140000
135.00 P0.19-68.33%22205-13CLS260515P00135000
130.00 P0.21+110.00%11105-12CLS260515P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC