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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8026,0806481,774


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

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

Puts
Calls

CLS Dec 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


CLS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C1.65-8.33%11,04808-21CLS261218C00700000
690 C3.70-79.33%1408-12CLS261218C00690000
680 C2.95-64.11%7708-18CLS261218C00680000
670 C00%0CLS261218C00670000
660 C3.40-33.33%2208-18CLS261218C00660000
650 C5.90-62.89%27908-07CLS261218C00650000
640 C6.70-59.15%71708-12CLS261218C00640000
630 C2.70-10.00%427008-20CLS261218C00630000
620 C11.10-53.28%181007-17CLS261218C00620000
600 C4.00-68.00%554808-19CLS261218C00600000
580 C4.26-46.75%24308-20CLS261218C00580000
560 C4.20-16.83%215108-24CLS261218C00560000
540 C6.11-12.71%54808-20CLS261218C00540000
530 C6.50-58.20%12508-21CLS261218C00530000
520 C7.20-53.67%23308-20CLS261218C00520000
510 C17.08-16.27%31508-06CLS261218C00510000
500 C7.13-14.61%1232808-24CLS261218C00500000
490 C9.16-74.56%110608-19CLS261218C00490000
480 C10.35+9.06%26108-21CLS261218C00480000
470 C21.60-32.92%22108-14CLS261218C00470000
460 C10.50-34.58%122708-24CLS261218C00460000
450 C11.10-10.41%31,09308-24CLS261218C00450000
440 C13.55-52.95%24908-20CLS261218C00440000
430 C13.45-24.44%15708-21CLS261218C00430000
420 C15.57-12.13%868308-21CLS261218C00420000
410 C19.13-47.01%34008-19CLS261218C00410000
400 C18.03-5.21%718008-24CLS261218C00400000
390 C19.77-53.04%144608-24CLS261218C00390000
380 C21.16-5.54%550108-24CLS261218C00380000
370 C22.45-35.95%64308-24CLS261218C00370000
360 C25.40-9.29%16308-24CLS261218C00360000
350 C28.30-6.45%1212708-24CLS261218C00350000
340 C31.10-5.13%238408-24CLS261218C00340000
330 C34.30-2.61%129708-24CLS261218C00330000
320 C37.70-5.23%1011408-24CLS261218C00320000
310 C38.56-9.27%16008-24CLS261218C00310000
300 C45.50+1.11%416608-24CLS261218C00300000
290 C51.80+1.47%717508-24CLS261218C00290000
280 C55.85-8.01%44308-21CLS261218C00280000
270 C69.80-4.19%14408-19CLS261218C00270000
260 C66.63-8.22%41808-21CLS261218C00260000
250 C72.34-8.43%44508-21CLS261218C00250000
240 C77.93-42.89%32308-24CLS261218C00240000
230 C85.30-30.37%21108-24CLS261218C00230000
220 C94.35-30.20%11208-20CLS261218C00220000
210 C104.16-37.17%12508-20CLS261218C00210000
200 C103.00-6.36%26408-24CLS261218C00200000
195 C217.80-10.26%154306-12CLS261218C00195000
190 C194.00+6.01%1608-04CLS261218C00190000
185 C134.50-17.08%51508-18CLS261218C00185000
180 C143.64-9.78%41008-18CLS261218C00180000
175 C225.700%1104-30CLS261218C00175000
170 C138.50-30.13%5708-19CLS261218C00170000
165 C177.00-29.03%2308-12CLS261218C00165000
160 C147.60-14.25%13708-20CLS261218C00160000
155 C176.66-13.72%311808-12CLS261218C00155000
150 C155.600.00%12408-20CLS261218C00150000
145 C259.91+5.18%1504-17CLS261218C00145000
140 C273.000%1004-21CLS261218C00140000
135 C00%0CLS261218C00135000
130 C219.81+22.46%5707-30CLS261218C00130000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0CLS261218P00700000
690 P00%0CLS261218P00690000
680 P00%0CLS261218P00680000
670 P00%0CLS261218P00670000
660 P00%0CLS261218P00660000
650 P258.74+0.21%1206-04CLS261218P00650000
640 P00%0CLS261218P00640000
630 P00%0CLS261218P00630000
620 P229.900%1105-06CLS261218P00620000
600 P218.27-9.36%2406-04CLS261218P00600000
580 P229.800%1104-28CLS261218P00580000
560 P213.400%1104-28CLS261218P00560000
540 P00%0CLS261218P00540000
530 P203.200%1106-24CLS261218P00530000
520 P00%0CLS261218P00520000
510 P169.46-7.95%1105-14CLS261218P00510000
500 P209.32+7.65%1207-27CLS261218P00500000
490 P00%0CLS261218P00490000
480 P162.15+19.05%4406-10CLS261218P00480000
470 P137.80+11.08%5806-17CLS261218P00470000
460 P130.80+31.33%1106-16CLS261218P00460000
450 P125.00-2.11%2308-04CLS261218P00450000
440 P110.55-9.68%4404-24CLS261218P00440000
430 P164.35+28.24%1507-17CLS261218P00430000
420 P120.75+54.81%11006-23CLS261218P00420000
410 P93.98-32.46%11208-13CLS261218P00410000
400 P85.00-18.89%59508-13CLS261218P00400000
390 P78.40-25.97%184608-13CLS261218P00390000
380 P101.57-8.66%23908-19CLS261218P00380000
370 P83.00-20.65%15507-30CLS261218P00370000
360 P61.81-37.38%122108-05CLS261218P00360000
350 P80.30+45.05%33508-24CLS261218P00350000
340 P73.00+3.90%85308-24CLS261218P00340000
330 P63.00+37.55%14708-19CLS261218P00330000
320 P59.90+6.95%111608-24CLS261218P00320000
310 P52.50+3.57%218108-21CLS261218P00310000
300 P50.99+10.85%113508-24CLS261218P00300000
290 P40.30+0.25%611308-24CLS261218P00290000
280 P36.00-1.37%179708-24CLS261218P00280000
270 P32.15+5.41%125808-24CLS261218P00270000
260 P27.00+10.20%19408-19CLS261218P00260000
250 P22.50+0.45%216608-24CLS261218P00250000
240 P20.00+20.48%28308-21CLS261218P00240000
230 P17.60+15.79%55308-24CLS261218P00230000
220 P12.97-3.21%3110308-24CLS261218P00220000
210 P10.45+16.11%110708-19CLS261218P00210000
200 P8.45-0.59%413608-24CLS261218P00200000
195 P7.60+35.23%22708-21CLS261218P00195000
190 P7.30+12.31%110308-24CLS261218P00190000
185 P6.40-9.86%21208-24CLS261218P00185000
180 P5.20-7.64%18508-24CLS261218P00180000
175 P4.54+2.71%2712008-24CLS261218P00175000
170 P4.040.00%263908-24CLS261218P00170000
165 P7.30-3.95%2705-04CLS261218P00165000
160 P4.50-6.25%66208-07CLS261218P00160000
155 P2.72-45.60%11908-12CLS261218P00155000
150 P2.50+38.89%103808-21CLS261218P00150000
145 P1.85-7.96%11308-24CLS261218P00145000
140 P2.62-51.39%12508-04CLS261218P00140000
135 P1.93-32.28%22108-11CLS261218P00135000
130 P1.13+6.60%55808-24CLS261218P00130000


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