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 Aug 20, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3381,05441311


CLS Aug 20, 2027 Exp. - Volume by Strike
Puts
Calls

CLS Aug 20, 2027 Exp. - Open Interest by Strike

Puts
Calls

CLS Aug 20, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


CLS Aug 20, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C21.00-16.00%11208-21CLS270820C00700000
690 C36.300%1107-27CLS270820C00690000
680 C39.35-34.42%2208-03CLS270820C00680000
670 C00%0CLS270820C00670000
660 C00%0CLS270820C00660000
650 C40.25-63.74%1408-14CLS270820C00650000
640 C62.200%3305-12CLS270820C00640000
630 C76.00+16.00%1506-22CLS270820C00630000
620 C43.75-33.41%1408-14CLS270820C00620000
600 C50.94-8.95%1607-29CLS270820C00600000
580 C00%0CLS270820C00580000
560 C50.300%7708-12CLS270820C00560000
540 C00%0CLS270820C00540000
530 C61.600%2107-27CLS270820C00530000
520 C62.900%6307-27CLS270820C00520000
510 C00%0CLS270820C00510000
500 C41.03-44.55%101608-20CLS270820C00500000
490 C00%0CLS270820C00490000
480 C117.000.00%1206-12CLS270820C00480000
470 C45.40-57.20%5808-20CLS270820C00470000
460 C94.77-28.58%1407-14CLS270820C00460000
450 C63.70-31.28%1408-07CLS270820C00450000
440 C81.48+10.86%11207-28CLS270820C00440000
430 C65.77-5.31%3108-18CLS270820C00430000
420 C78.58-22.27%1608-10CLS270820C00420000
410 C115.00-13.21%1106-25CLS270820C00410000
400 C59.00-3.44%132108-24CLS270820C00400000
390 C138.58-16.45%1406-08CLS270820C00390000
380 C101.80+6.04%2608-14CLS270820C00380000
370 C130.00+38.00%11807-31CLS270820C00370000
360 C68.25-1.94%1859208-24CLS270820C00360000
350 C78.00+1.31%16908-20CLS270820C00350000
340 C69.50-14.20%113508-24CLS270820C00340000
330 C79.50-1.36%25408-24CLS270820C00330000
320 C88.20-27.70%33008-19CLS270820C00320000
310 C86.18-4.24%22308-24CLS270820C00310000
300 C89.50+1.70%95708-24CLS270820C00300000
290 C93.25+0.81%143808-24CLS270820C00290000
280 C98.20+0.77%107908-24CLS270820C00280000
270 C101.50-1.46%93308-24CLS270820C00270000
260 C106.10+2.25%23808-24CLS270820C00260000
250 C113.60-2.91%14308-20CLS270820C00250000
240 C143.00+3.62%2308-12CLS270820C00240000
230 C144.000%4408-06CLS270820C00230000
220 C123.45-2.28%1508-21CLS270820C00220000
210 C220.00-6.38%1306-17CLS270820C00210000
200 C138.70-39.83%1208-19CLS270820C00200000
195 C00%0CLS270820C00195000
190 C165.90-20.55%4508-07CLS270820C00190000
185 C194.000.00%1207-31CLS270820C00185000
180 C165.00-16.03%252308-18CLS270820C00180000
175 C176.000%1108-06CLS270820C00175000
170 C218.55+20.27%1108-13CLS270820C00170000
165 C00%0CLS270820C00165000
160 C00%0CLS270820C00160000
155 C00%0CLS270820C00155000
150 C225.740%1108-13CLS270820C00150000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0CLS270820P00700000
690 P00%0CLS270820P00690000
680 P00%0CLS270820P00680000
670 P00%0CLS270820P00670000
660 P00%0CLS270820P00660000
650 P00%0CLS270820P00650000
640 P00%0CLS270820P00640000
630 P00%0CLS270820P00630000
620 P259.000%1105-05CLS270820P00620000
600 P00%0CLS270820P00600000
580 P00%0CLS270820P00580000
560 P00%0CLS270820P00560000
540 P00%0CLS270820P00540000
530 P00%0CLS270820P00530000
520 P00%0CLS270820P00520000
510 P00%0CLS270820P00510000
500 P203.500%5505-20CLS270820P00500000
490 P00%0CLS270820P00490000
480 P00%0CLS270820P00480000
470 P00%0CLS270820P00470000
460 P00%0CLS270820P00460000
450 P00%0CLS270820P00450000
440 P00%0CLS270820P00440000
430 P00%0CLS270820P00430000
420 P00%0CLS270820P00420000
410 P135.030%1106-12CLS270820P00410000
400 P150.13+17.07%1506-29CLS270820P00400000
390 P00%0CLS270820P00390000
380 P127.09+6.49%1107-13CLS270820P00380000
370 P00%0CLS270820P00370000
360 P118.40-7.22%2908-19CLS270820P00360000
350 P108.00-4.42%1106-25CLS270820P00350000
340 P93.90-1.49%1208-14CLS270820P00340000
330 P84.10-6.23%1308-13CLS270820P00330000
320 P91.85+2.57%1508-20CLS270820P00320000
310 P90.40-8.18%1808-06CLS270820P00310000
300 P80.98-4.95%32208-19CLS270820P00300000
290 P80.06-5.53%101108-06CLS270820P00290000
280 P70.350%1108-24CLS270820P00280000
270 P00%0CLS270820P00270000
260 P58.120%1108-20CLS270820P00260000
250 P53.90+4.76%1208-19CLS270820P00250000
240 P42.00-18.45%1208-13CLS270820P00240000
230 P44.05+15.86%11808-24CLS270820P00230000
220 P35.90-25.90%1108-12CLS270820P00220000
210 P35.130%1108-19CLS270820P00210000
200 P30.000.00%13608-20CLS270820P00200000
195 P00%0CLS270820P00195000
190 P27.00+7.14%13908-20CLS270820P00190000
185 P23.60-15.71%252508-12CLS270820P00185000
180 P21.50-34.85%272608-12CLS270820P00180000
175 P19.50-27.24%1808-17CLS270820P00175000
170 P20.15+1.31%23808-20CLS270820P00170000
165 P00%0CLS270820P00165000
160 P15.00-34.53%1208-13CLS270820P00160000
155 P15.00-16.99%1508-18CLS270820P00155000
150 P15.00+10.29%37308-19CLS270820P00150000


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