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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
160862281572


CLS May 21, 2027 Exp. - Volume by Strike
Puts
Calls

CLS May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

CLS May 21, 2027 Exp. - Max Pain @ $320.00

Puts
Calls


CLS May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C20.00-64.41%11308-07CLS270521C00700000
690 C22.75-26.14%202108-06CLS270521C00690000
680 C13.50-43.75%2908-19CLS270521C00680000
670 C00%0CLS270521C00670000
660 C00%0CLS270521C00660000
650 C57.90-8.10%111506-05CLS270521C00650000
640 C48.76-23.21%11807-06CLS270521C00640000
630 C00%0CLS270521C00630000
620 C38.50+28.94%323607-31CLS270521C00620000
600 C37.00-17.04%12708-03CLS270521C00600000
580 C33.45-37.27%11308-12CLS270521C00580000
560 C68.34+13.15%51006-22CLS270521C00560000
540 C57.80-9.40%21207-07CLS270521C00540000
530 C69.60+4.19%21005-26CLS270521C00530000
520 C42.00-14.51%232908-06CLS270521C00520000
510 C93.40+11.06%21006-12CLS270521C00510000
500 C28.50+4.40%11708-21CLS270521C00500000
490 C49.90-34.34%2908-17CLS270521C00490000
480 C58.23+10.28%1507-29CLS270521C00480000
470 C43.01+2.40%61408-18CLS270521C00470000
460 C95.55+41.18%1306-18CLS270521C00460000
450 C57.92-0.99%11207-17CLS270521C00450000
440 C50.80-17.13%1508-18CLS270521C00440000
430 C57.20-35.18%1108-06CLS270521C00430000
420 C39.97-33.38%1308-24CLS270521C00420000
410 C97.50-7.14%1407-06CLS270521C00410000
400 C45.97-4.17%203308-21CLS270521C00400000
390 C48.00-54.57%1608-24CLS270521C00390000
380 C83.60-27.93%11907-29CLS270521C00380000
370 C52.20-46.73%12208-24CLS270521C00370000
360 C54.65-10.26%12408-24CLS270521C00360000
350 C58.00-35.56%110408-24CLS270521C00350000
340 C64.15+1.42%130208-21CLS270521C00340000
330 C70.00-25.93%11808-19CLS270521C00330000
320 C93.05-17.65%12508-12CLS270521C00320000
310 C75.00-32.00%21308-20CLS270521C00310000
300 C78.42+2.51%41008-20CLS270521C00300000
290 C92.66-13.08%12608-18CLS270521C00290000
280 C150.77+42.91%1908-04CLS270521C00280000
270 C153.50+10.99%1207-08CLS270521C00270000
260 C99.00-12.39%11108-19CLS270521C00260000
250 C148.50-9.45%1807-22CLS270521C00250000
240 C212.900%1105-06CLS270521C00240000
230 C00%0CLS270521C00230000
220 C133.72-30.50%11107-16CLS270521C00220000
210 C00%0CLS270521C00210000
200 C225.50+4.68%1206-01CLS270521C00200000
195 C149.50-32.66%1508-07CLS270521C00195000
190 C00%0CLS270521C00190000
185 C159.10-13.45%245408-06CLS270521C00185000
180 C187.12-17.51%102107-02CLS270521C00180000
175 C00%0CLS270521C00175000
170 C00%0CLS270521C00170000
165 C00%0CLS270521C00165000
160 C00%0CLS270521C00160000
155 C00%0CLS270521C00155000
150 C00%0CLS270521C00150000
Puts
StrikePriceChangeVolOILastContract Name
700 P299.000%1106-03CLS270521P00700000
690 P291.000%1106-03CLS270521P00690000
680 P00%0CLS270521P00680000
670 P00%0CLS270521P00670000
660 P00%0CLS270521P00660000
650 P00%0CLS270521P00650000
640 P00%0CLS270521P00640000
630 P00%0CLS270521P00630000
620 P238.000%1106-03CLS270521P00620000
600 P00%0CLS270521P00600000
580 P00%0CLS270521P00580000
560 P00%0CLS270521P00560000
540 P195.600%2105-06CLS270521P00540000
530 P00%0CLS270521P00530000
520 P193.31-11.85%1106-01CLS270521P00520000
510 P00%0CLS270521P00510000
500 P00%0CLS270521P00500000
490 P00%0CLS270521P00490000
480 P00%0CLS270521P00480000
470 P173.19+1.10%1405-28CLS270521P00470000
460 P161.00+0.06%31305-26CLS270521P00460000
450 P154.400%6005-22CLS270521P00450000
440 P138.64-5.94%2706-01CLS270521P00440000
430 P140.400%4005-22CLS270521P00430000
420 P133.70+0.30%51205-26CLS270521P00420000
410 P127.80+0.55%111205-26CLS270521P00410000
400 P130.55-2.10%72207-28CLS270521P00400000
390 P133.00+14.26%2307-21CLS270521P00390000
380 P90.00+2.74%1206-03CLS270521P00380000
370 P125.70+56.46%1607-16CLS270521P00370000
360 P118.80+13.14%1207-16CLS270521P00360000
350 P102.85+11.56%11208-24CLS270521P00350000
340 P95.70-0.62%101108-24CLS270521P00340000
330 P72.20-11.13%12708-13CLS270521P00330000
320 P72.00-11.12%113608-04CLS270521P00320000
310 P77.92+3.21%2708-07CLS270521P00310000
300 P70.35+17.27%3708-21CLS270521P00300000
290 P67.96+2.66%1207-29CLS270521P00290000
280 P52.00-18.50%1408-14CLS270521P00280000
270 P59.40-4.65%11507-22CLS270521P00270000
260 P39.08-28.69%1308-13CLS270521P00260000
250 P37.00-16.85%21708-13CLS270521P00250000
240 P40.00+1.27%5608-11CLS270521P00240000
230 P35.300%111106-17CLS270521P00230000
220 P24.40-34.05%71108-13CLS270521P00220000
210 P21.80-7.63%51408-17CLS270521P00210000
200 P22.500.00%13908-19CLS270521P00200000
195 P16.60-33.86%144108-13CLS270521P00195000
190 P20.25-5.81%17608-12CLS270521P00190000
185 P22.00-4.35%283208-06CLS270521P00185000
180 P13.20-12.58%3810008-13CLS270521P00180000
175 P16.00+15.44%23308-19CLS270521P00175000
170 P13.80+7.81%46608-17CLS270521P00170000
165 P12.40+5.98%52208-18CLS270521P00165000
160 P10.70+0.94%11508-14CLS270521P00160000
155 P10.70-8.55%52208-17CLS270521P00155000
150 P8.90+4.71%13608-14CLS270521P00150000


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