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
Aug 25, 2026 3:59:58 PM EDT
307.01USD+4.223%(+12.44)1,717,905
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 4:58:30 PM EDT
306.53USD-0.156%(-0.48)1,980
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
74810,6082,1518,498


CLS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CLS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CLS Sep 18, 2026 Exp. - Max Pain @ $330.00

Puts
Calls


CLS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.03-92.11%15308-20CLS260918C00700000
690.00 C3.300%1107-06CLS260918C00690000
680.00 C6.600%1106-25CLS260918C00680000
670.00 C3.74-78.74%1107-07CLS260918C00670000
660.00 C00%0CLS260918C00660000
650.00 C0.050.00%131508-24CLS260918C00650000
640.00 C1.60-64.84%81907-20CLS260918C00640000
630.00 C0.40-75.76%18008-24CLS260918C00630000
620.00 C3.00-72.48%28507-23CLS260918C00620000
600.00 C0.200.00%140608-17CLS260918C00600000
580.00 C0.45+18.42%23208-21CLS260918C00580000
560.00 C1.45-54.69%2525208-13CLS260918C00560000
540.00 C1.95+59.84%77708-13CLS260918C00540000
530.00 C00%0CLS260918C00530000
520.00 C0.90+114.29%62408-19CLS260918C00520000
510.00 C2.500%101008-13CLS260918C00510000
500.00 C0.17-71.67%648508-21CLS260918C00500000
490.00 C1.30-13.33%18508-11CLS260918C00490000
480.00 C0.50-69.70%831708-18CLS260918C00480000
470.00 C0.19-52.50%1015408-24CLS260918C00470000
460.00 C0.30-14.29%23808-24CLS260918C00460000
450.00 C0.40-20.00%3727008-24CLS260918C00450000
440.00 C0.48-36.00%425408-24CLS260918C00440000
430.00 C0.97-6.73%1217908-24CLS260918C00430000
420.00 C0.65-27.78%1755908-24CLS260918C00420000
410.00 C1.06-34.16%513908-24CLS260918C00410000
400.00 C1.10-29.03%211,32108-24CLS260918C00400000
390.00 C1.50-28.57%624908-24CLS260918C00390000
380.00 C2.00-20.00%61,06008-24CLS260918C00380000
370.00 C2.74-17.22%922608-24CLS260918C00370000
360.00 C3.30-23.26%6666408-24CLS260918C00360000
350.00 C4.50-19.64%1851,52008-24CLS260918C00350000
345.00 C5.290%4408-24CLS260918C00345000
340.00 C6.10-10.69%3938508-24CLS260918C00340000
335.00 C7.000%171708-24CLS260918C00335000
330.00 C7.51-16.56%3590708-24CLS260918C00330000
325.00 C9.000%131208-24CLS260918C00325000
320.00 C10.52-7.96%2828508-24CLS260918C00320000
317.50 C10.600%1108-24CLS260918C00317500
315.00 C12.050%4408-24CLS260918C00315000
312.50 C00%0CLS260918C00312500
310.00 C13.10-10.88%1111708-24CLS260918C00310000
307.50 C00%0CLS260918C00307500
305.00 C13.800%2208-24CLS260918C00305000
302.50 C16.400%9908-24CLS260918C00302500
300.00 C17.04-9.12%6826708-24CLS260918C00300000
297.50 C20.000%211708-24CLS260918C00297500
295.00 C19.150%292608-24CLS260918C00295000
292.50 C20.500%1108-24CLS260918C00292500
290.00 C22.00-8.71%135008-24CLS260918C00290000
287.50 C00%0CLS260918C00287500
285.00 C24.600%1108-24CLS260918C00285000
282.50 C25.500%1108-24CLS260918C00282500
280.00 C28.80-1.06%25908-24CLS260918C00280000
277.50 C00%0CLS260918C00277500
275.00 C00%0CLS260918C00275000
272.50 C00%0CLS260918C00272500
270.00 C39.60-5.31%13908-21CLS260918C00270000
265.00 C00%0CLS260918C00265000
260.00 C38.40-22.22%32908-24CLS260918C00260000
255.00 C00%0CLS260918C00255000
250.00 C50.10-6.77%173908-24CLS260918C00250000
240.00 C62.70-17.48%43008-19CLS260918C00240000
230.00 C112.60+6.48%2807-31CLS260918C00230000
220.00 C80.59-14.88%53008-21CLS260918C00220000
210.00 C150.71+10.57%1308-04CLS260918C00210000
200.00 C99.91-8.59%63808-21CLS260918C00200000
195.00 C127.79+15.73%1102-18CLS260918C00195000
190.00 C184.02+24.61%1608-04CLS260918C00190000
185.00 C160.230%6608-17CLS260918C00185000
180.00 C146.62-23.11%11408-06CLS260918C00180000
175.00 C251.05+99.86%131404-24CLS260918C00175000
170.00 C133.68-33.36%11108-19CLS260918C00170000
165.00 C304.89+56.17%11606-02CLS260918C00165000
160.00 C209.41-27.03%1606-22CLS260918C00160000
155.00 C273.60+6.25%4705-05CLS260918C00155000
150.00 C224.45+18.24%1208-04CLS260918C00150000
145.00 C200.18-10.04%101005-19CLS260918C00145000
140.00 C142.330%1103-20CLS260918C00140000
135.00 C210.20-17.31%1206-29CLS260918C00135000
130.00 C192.50+16.91%1308-06CLS260918C00130000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P00%0CLS260918P00700000
690.00 P00%0CLS260918P00690000
680.00 P00%0CLS260918P00680000
670.00 P00%0CLS260918P00670000
660.00 P00%0CLS260918P00660000
650.00 P252.300%1105-07CLS260918P00650000
640.00 P00%0CLS260918P00640000
630.00 P00%0CLS260918P00630000
620.00 P00%0CLS260918P00620000
600.00 P00%0CLS260918P00600000
580.00 P228.300%1107-01CLS260918P00580000
560.00 P00%0CLS260918P00560000
540.00 P214.50+42.71%2207-02CLS260918P00540000
530.00 P00%0CLS260918P00530000
520.00 P00%0CLS260918P00520000
510.00 P00%0CLS260918P00510000
500.00 P97.300%12606-02CLS260918P00500000
490.00 P161.12+3.44%1506-29CLS260918P00490000
480.00 P127.84-17.60%11008-04CLS260918P00480000
470.00 P159.58+3.62%11208-19CLS260918P00470000
460.00 P91.00-2.67%2405-05CLS260918P00460000
450.00 P98.10-19.89%2508-04CLS260918P00450000
440.00 P115.00+17.83%2607-13CLS260918P00440000
430.00 P80.60-42.24%2608-05CLS260918P00430000
420.00 P74.60-24.38%202708-05CLS260918P00420000
410.00 P119.09+60.07%52608-24CLS260918P00410000
400.00 P114.10+10.78%13008-24CLS260918P00400000
390.00 P59.40-26.62%21608-17CLS260918P00390000
380.00 P86.70+1.46%1014808-24CLS260918P00380000
370.00 P76.15+6.68%28108-24CLS260918P00370000
360.00 P65.30+4.26%511208-21CLS260918P00360000
350.00 P58.75+0.05%735708-24CLS260918P00350000
345.00 P00%0CLS260918P00345000
340.00 P50.70+2.94%1028108-24CLS260918P00340000
335.00 P47.630%2208-24CLS260918P00335000
330.00 P42.56+4.85%1219308-24CLS260918P00330000
325.00 P00%0CLS260918P00325000
320.00 P33.45+3.88%327108-24CLS260918P00320000
317.50 P00%0CLS260918P00317500
315.00 P00%0CLS260918P00315000
312.50 P00%0CLS260918P00312500
310.00 P28.00+6.99%1054908-24CLS260918P00310000
307.50 P00%0CLS260918P00307500
305.00 P24.450%1108-24CLS260918P00305000
302.50 P00%0CLS260918P00302500
300.00 P22.20+6.22%91,07008-24CLS260918P00300000
297.50 P21.500%4408-24CLS260918P00297500
295.00 P20.100%121208-24CLS260918P00295000
292.50 P18.700%101008-24CLS260918P00292500
290.00 P16.62+0.42%1152808-24CLS260918P00290000
287.50 P16.000%1108-24CLS260918P00287500
285.00 P14.800%4308-24CLS260918P00285000
282.50 P13.700%2208-24CLS260918P00282500
280.00 P12.15-2.80%2493808-24CLS260918P00280000
277.50 P10.700%5408-24CLS260918P00277500
275.00 P10.000%181808-24CLS260918P00275000
272.50 P9.090%5508-24CLS260918P00272500
270.00 P8.70-2.90%1381,03208-24CLS260918P00270000
265.00 P6.600%131108-24CLS260918P00265000
260.00 P5.55-10.19%261,22508-24CLS260918P00260000
255.00 P4.420%171708-24CLS260918P00255000
250.00 P3.80-5.00%7792708-24CLS260918P00250000
240.00 P2.38-9.16%4060808-24CLS260918P00240000
230.00 P1.52+2.01%221108-24CLS260918P00230000
220.00 P0.93+3.33%1425508-24CLS260918P00220000
210.00 P0.53-11.67%71,09408-24CLS260918P00210000
200.00 P0.41+2.50%215708-24CLS260918P00200000
195.00 P0.35-22.22%14608-21CLS260918P00195000
190.00 P0.15-85.71%14608-05CLS260918P00190000
185.00 P0.25-77.27%21708-19CLS260918P00185000
180.00 P0.20-20.00%111408-18CLS260918P00180000
175.00 P0.40-29.82%41008-12CLS260918P00175000
170.00 P0.15+25.00%28308-21CLS260918P00170000
165.00 P2.50+30.21%1906-08CLS260918P00165000
160.00 P0.45-68.97%15207-31CLS260918P00160000
155.00 P1.78+14.10%1306-30CLS260918P00155000
150.00 P0.25+150.00%13908-19CLS260918P00150000
145.00 P0.50-78.45%22807-29CLS260918P00145000
140.00 P0.72-48.57%2506-30CLS260918P00140000
135.00 P0.80-14.89%1407-13CLS260918P00135000
130.00 P1.55-18.42%3907-20CLS260918P00130000


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