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

CLS
Celestica, Inc.
stock NYSE

At Close
Aug 25, 2026 3:59:58 PM EDT
307.01USD+4.223%(+12.44)1,671,138
260.49Bid   347.21Ask   86.72Spread
Pre-market
Aug 25, 2026 9:28:30 AM EDT
304.41USD+3.340%(+9.84)6,676
After-hours
Aug 25, 2026 4:09:30 PM EDT
307.14USD+0.042%(+0.13)672
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,8378,3461,0113,820


CLS Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

CLS Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

CLS Aug 28, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


CLS Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C0.15-62.50%2408-24CLS260828C00540000
530.00 C00%0CLS260828C00530000
525.00 C00%0CLS260828C00525000
520.00 C1.82-6.67%11308-06CLS260828C00520000
515.00 C00%0CLS260828C00515000
510.00 C00%0CLS260828C00510000
505.00 C2.150%2107-28CLS260828C00505000
500.00 C3.27+46.64%1208-04CLS260828C00500000
495.00 C00%0CLS260828C00495000
490.00 C00%0CLS260828C00490000
485.00 C2.000%2207-27CLS260828C00485000
480.00 C4.050%1107-20CLS260828C00480000
475.00 C1.53-59.20%4408-03CLS260828C00475000
470.00 C0.45-87.32%1108-07CLS260828C00470000
465.00 C0.50-87.65%1308-10CLS260828C00465000
460.00 C1.80-57.14%1108-13CLS260828C00460000
455.00 C00%0CLS260828C00455000
450.00 C0.98+390.00%21708-14CLS260828C00450000
445.00 C4.800%1107-28CLS260828C00445000
440.00 C0.11-91.20%11108-20CLS260828C00440000
435.00 C4.90-47.59%1508-10CLS260828C00435000
430.00 C1.60+128.57%1908-14CLS260828C00430000
425.00 C2.00+104.08%12408-13CLS260828C00425000
420.00 C0.60-42.86%11508-19CLS260828C00420000
415.00 C1.90+111.11%25608-14CLS260828C00415000
410.00 C0.05-90.57%21008-24CLS260828C00410000
405.00 C0.70-36.36%37508-18CLS260828C00405000
400.00 C0.02-81.82%129708-24CLS260828C00400000
395.00 C0.10-60.00%22608-21CLS260828C00395000
390.00 C0.05-80.00%58808-24CLS260828C00390000
385.00 C0.21-34.38%35608-24CLS260828C00385000
380.00 C0.10-9.09%417908-24CLS260828C00380000
375.00 C0.43+59.26%3511108-21CLS260828C00375000
370.00 C0.15-57.14%4511,16608-21CLS260828C00370000
367.50 C00%0CLS260828C00367500
365.00 C0.05-66.67%61,04808-24CLS260828C00365000
362.50 C0.200%1108-24CLS260828C00362500
360.00 C0.06-72.73%2019308-24CLS260828C00360000
357.50 C0.20-72.22%1208-24CLS260828C00357500
355.00 C0.15-62.50%42008-24CLS260828C00355000
352.50 C0.97-65.36%303008-19CLS260828C00352500
350.00 C0.14-67.44%717208-24CLS260828C00350000
347.50 C0.84-42.07%23108-20CLS260828C00347500
345.00 C0.15-79.73%122808-24CLS260828C00345000
342.50 C0.15-75.00%3708-24CLS260828C00342500
340.00 C0.25-58.33%3815508-24CLS260828C00340000
337.50 C0.60-41.75%1408-24CLS260828C00337500
335.00 C0.40-58.33%208608-24CLS260828C00335000
332.50 C0.55-52.17%21908-24CLS260828C00332500
330.00 C0.60-47.83%4412008-24CLS260828C00330000
327.50 C0.74-51.95%32208-24CLS260828C00327500
325.00 C0.90-58.14%8010408-24CLS260828C00325000
322.50 C0.91-60.43%85408-24CLS260828C00322500
320.00 C1.10-47.62%8382908-24CLS260828C00320000
317.50 C1.39-49.45%93408-24CLS260828C00317500
315.00 C1.85-46.38%641,49308-24CLS260828C00315000
312.50 C2.37-30.90%121808-24CLS260828C00312500
310.00 C3.00-31.35%9341,88308-24CLS260828C00310000
307.50 C3.20-36.00%41508-24CLS260828C00307500
305.00 C4.00-29.82%1202,07808-24CLS260828C00305000
302.50 C6.00-28.14%42208-24CLS260828C00302500
300.00 C6.00-21.57%5148408-24CLS260828C00300000
297.50 C7.93-12.86%92208-24CLS260828C00297500
295.00 C8.50-12.37%911,02908-24CLS260828C00295000
292.50 C10.50-2.78%433908-24CLS260828C00292500
290.00 C10.50-16.00%291108-24CLS260828C00290000
287.50 C9.070%6608-24CLS260828C00287500
285.00 C13.70-8.67%3308-24CLS260828C00285000
282.50 C00%0CLS260828C00282500
280.00 C21.73-62.79%43708-21CLS260828C00280000
277.50 C24.100%3308-21CLS260828C00277500
275.00 C40.00-12.09%1208-18CLS260828C00275000
272.50 C00%0CLS260828C00272500
270.00 C30.33-62.42%3408-21CLS260828C00270000
267.50 C32.800%3308-21CLS260828C00267500
265.00 C38.00-61.77%2208-19CLS260828C00265000
262.50 C37.150%393908-21CLS260828C00262500
260.00 C61.10-33.59%181908-06CLS260828C00260000
257.50 C00%0CLS260828C00257500
255.00 C00%0CLS260828C00255000
252.50 C00%0CLS260828C00252500
250.00 C45.000%1108-21CLS260828C00250000
247.50 C00%0CLS260828C00247500
245.00 C52.00-49.27%1308-24CLS260828C00245000
240.00 C106.93+47.49%8307-28CLS260828C00240000
235.00 C85.60-3.21%1107-27CLS260828C00235000
230.00 C00%0CLS260828C00230000
225.00 C00%0CLS260828C00225000
220.00 C00%0CLS260828C00220000
215.00 C81.52-22.13%402208-24CLS260828C00215000
210.00 C00%0CLS260828C00210000
205.00 C00%0CLS260828C00205000
200.00 C96.20-0.70%1308-24CLS260828C00200000
195.00 C100.260%1108-21CLS260828C00195000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P00%0CLS260828P00540000
530.00 P00%0CLS260828P00530000
525.00 P00%0CLS260828P00525000
520.00 P00%0CLS260828P00520000
515.00 P00%0CLS260828P00515000
510.00 P00%0CLS260828P00510000
505.00 P00%0CLS260828P00505000
500.00 P00%0CLS260828P00500000
495.00 P00%0CLS260828P00495000
490.00 P00%0CLS260828P00490000
485.00 P00%0CLS260828P00485000
480.00 P00%0CLS260828P00480000
475.00 P00%0CLS260828P00475000
470.00 P00%0CLS260828P00470000
465.00 P00%0CLS260828P00465000
460.00 P00%0CLS260828P00460000
455.00 P00%0CLS260828P00455000
450.00 P00%0CLS260828P00450000
445.00 P00%0CLS260828P00445000
440.00 P00%0CLS260828P00440000
435.00 P00%0CLS260828P00435000
430.00 P00%0CLS260828P00430000
425.00 P00%0CLS260828P00425000
420.00 P00%0CLS260828P00420000
415.00 P65.66-51.67%1108-04CLS260828P00415000
410.00 P50.700%2108-13CLS260828P00410000
405.00 P77.200%2107-13CLS260828P00405000
400.00 P120.10+13.14%1207-17CLS260828P00400000
395.00 P00%0CLS260828P00395000
390.00 P51.03-8.88%1408-17CLS260828P00390000
385.00 P72.00-2.70%2608-19CLS260828P00385000
380.00 P67.76+3.48%2407-29CLS260828P00380000
375.00 P26.55-59.00%11208-13CLS260828P00375000
370.00 P75.15+198.81%21108-24CLS260828P00370000
367.50 P00%0CLS260828P00367500
365.00 P55.94+5.75%41008-11CLS260828P00365000
362.50 P00%0CLS260828P00362500
360.00 P68.23+8.91%22908-24CLS260828P00360000
357.50 P00%0CLS260828P00357500
355.00 P60.44+31.39%11108-24CLS260828P00355000
352.50 P00%0CLS260828P00352500
350.00 P54.39+12.49%216408-21CLS260828P00350000
347.50 P47.550%101008-20CLS260828P00347500
345.00 P48.70+12.86%21108-21CLS260828P00345000
342.50 P49.00+8.41%1208-24CLS260828P00342500
340.00 P43.00+3.99%47508-24CLS260828P00340000
337.50 P43.15+1.43%4608-24CLS260828P00337500
335.00 P38.52+13.29%163108-24CLS260828P00335000
332.50 P35.600.00%2908-21CLS260828P00332500
330.00 P34.45-0.40%513508-24CLS260828P00330000
327.50 P31.87-3.10%2608-24CLS260828P00327500
325.00 P30.94+1.94%64308-24CLS260828P00325000
322.50 P28.54+6.18%41308-24CLS260828P00322500
320.00 P27.90+10.58%119608-24CLS260828P00320000
317.50 P3.72-59.65%21108-13CLS260828P00317500
315.00 P20.10-7.50%614008-24CLS260828P00315000
312.50 P19.60+12.32%324108-21CLS260828P00312500
310.00 P18.43+13.07%713508-24CLS260828P00310000
307.50 P15.20-4.22%499108-21CLS260828P00307500
305.00 P14.40+2.42%2010408-24CLS260828P00305000
302.50 P11.89+3.39%62608-24CLS260828P00302500
300.00 P10.39-8.22%25573108-24CLS260828P00300000
297.50 P8.77-7.97%114608-24CLS260828P00297500
295.00 P7.73-13.63%2013808-24CLS260828P00295000
292.50 P6.40-5.88%142708-24CLS260828P00292500
290.00 P5.20-16.13%9922808-24CLS260828P00290000
287.50 P4.50-11.76%18014308-24CLS260828P00287500
285.00 P3.75-18.48%20682008-24CLS260828P00285000
282.50 P3.02-13.22%2208-24CLS260828P00282500
280.00 P2.70-12.90%11346008-24CLS260828P00280000
277.50 P2.00-14.89%91408-24CLS260828P00277500
275.00 P1.61-26.82%8324408-24CLS260828P00275000
272.50 P1.070%161608-24CLS260828P00272500
270.00 P1.00-28.57%4921208-24CLS260828P00270000
267.50 P0.80-33.33%61608-24CLS260828P00267500
265.00 P0.55-45.00%97008-24CLS260828P00265000
262.50 P0.59-21.33%414208-24CLS260828P00262500
260.00 P0.45-25.00%267408-24CLS260828P00260000
257.50 P0.300%4308-24CLS260828P00257500
255.00 P0.30-45.45%41508-24CLS260828P00255000
252.50 P00%0CLS260828P00252500
250.00 P0.26+23.81%1716808-24CLS260828P00250000
247.50 P0.10-66.67%2408-24CLS260828P00247500
245.00 P0.16-20.00%46608-24CLS260828P00245000
240.00 P0.05-83.33%114508-24CLS260828P00240000
235.00 P0.22-45.00%53708-21CLS260828P00235000
230.00 P1.91+112.22%1408-12CLS260828P00230000
225.00 P0.10-83.33%1608-13CLS260828P00225000
220.00 P0.19+18.75%24208-24CLS260828P00220000
215.00 P1.20+328.57%3708-13CLS260828P00215000
210.00 P00%0CLS260828P00210000
205.00 P1.03-64.60%1307-30CLS260828P00205000
200.00 P0.08-82.98%2608-21CLS260828P00200000
195.00 P0.500%1107-30CLS260828P00195000


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