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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1322,3876501,374


CLS Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CLS Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CLS Jan 21, 2028 Exp. - Max Pain @ $290.00

Puts
Calls


CLS Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C32.00-21.95%107508-24CLS280121C00700000
690 C00%0CLS280121C00690000
680 C00%0CLS280121C00680000
670 C52.200%111108-10CLS280121C00670000
660 C00%0CLS280121C00660000
650 C70.13+32.57%531608-13CLS280121C00650000
640 C72.75-13.91%1505-22CLS280121C00640000
630 C50.00-42.06%1508-18CLS280121C00630000
620 C59.00-1.67%21408-06CLS280121C00620000
600 C66.12+12.78%18708-12CLS280121C00600000
580 C44.00-54.87%5608-24CLS280121C00580000
560 C49.57-27.37%12908-24CLS280121C00560000
540 C118.50+10.23%11206-17CLS280121C00540000
530 C52.00-7.03%133108-24CLS280121C00530000
520 C76.84+6.49%112608-10CLS280121C00520000
510 C82.35+8.13%52208-14CLS280121C00510000
500 C56.00-4.78%1029708-24CLS280121C00500000
490 C70.94-42.28%1908-18CLS280121C00490000
480 C87.57+6.79%13308-12CLS280121C00480000
470 C89.25-25.00%12208-06CLS280121C00470000
460 C67.91-24.54%25708-20CLS280121C00460000
450 C69.85-1.48%13508-20CLS280121C00450000
440 C71.07-25.27%22808-19CLS280121C00440000
430 C76.50-21.62%1808-19CLS280121C00430000
420 C76.05-3.55%11108-20CLS280121C00420000
410 C78.20-32.32%14308-20CLS280121C00410000
400 C74.13-13.80%28608-24CLS280121C00400000
390 C83.16-25.82%12508-20CLS280121C00390000
380 C84.02-23.11%113508-19CLS280121C00380000
370 C86.45-4.49%26808-24CLS280121C00370000
360 C121.50-12.91%54708-14CLS280121C00360000
350 C91.60-2.54%1114908-24CLS280121C00350000
340 C90.49-6.27%110308-24CLS280121C00340000
330 C92.63-3.13%25108-24CLS280121C00330000
320 C109.00-3.54%14408-19CLS280121C00320000
310 C109.50-0.82%19708-21CLS280121C00310000
300 C107.000.00%1121008-24CLS280121C00300000
290 C114.70-1.55%24408-24CLS280121C00290000
280 C108.20-4.67%26708-24CLS280121C00280000
270 C119.00-4.80%84108-24CLS280121C00270000
260 C126.00-0.55%12308-21CLS280121C00260000
250 C127.00-1.55%118308-24CLS280121C00250000
240 C129.00-6.22%612608-24CLS280121C00240000
230 C166.10-2.87%22808-18CLS280121C00230000
220 C138.80-5.77%41808-21CLS280121C00220000
210 C144.80+1.01%11908-24CLS280121C00210000
200 C148.50-1.75%27008-24CLS280121C00200000
195 C159.78-22.44%5907-17CLS280121C00195000
190 C157.65-2.69%21908-21CLS280121C00190000
185 C176.00-27.03%1607-27CLS280121C00185000
180 C153.60-25.67%13708-24CLS280121C00180000
175 C211.22-11.25%11307-31CLS280121C00175000
170 C228.73+13.80%42908-13CLS280121C00170000
165 C196.60-20.40%2808-12CLS280121C00165000
160 C190.00-18.45%14108-18CLS280121C00160000
155 C244.79+3.29%3808-04CLS280121C00155000
150 C203.00-7.69%18808-18CLS280121C00150000
145 C186.00+5.08%4408-20CLS280121C00145000
140 C203.00+1.50%1408-11CLS280121C00140000
135 C188.50-19.79%63808-24CLS280121C00135000
130 C191.75-9.98%64908-24CLS280121C00130000
125 C216.35-8.37%65008-18CLS280121C00125000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0CLS280121P00700000
690 P00%0CLS280121P00690000
680 P00%0CLS280121P00680000
670 P00%0CLS280121P00670000
660 P00%0CLS280121P00660000
650 P332.000%1105-15CLS280121P00650000
640 P00%0CLS280121P00640000
630 P00%0CLS280121P00630000
620 P00%0CLS280121P00620000
600 P00%0CLS280121P00600000
580 P271.800%2205-14CLS280121P00580000
560 P255.00-5.73%1705-29CLS280121P00560000
540 P271.00+27.83%2507-02CLS280121P00540000
530 P252.50+6.99%23006-25CLS280121P00530000
520 P231.56-17.74%92205-27CLS280121P00520000
510 P00%0CLS280121P00510000
500 P00%0CLS280121P00500000
490 P00%0CLS280121P00490000
480 P219.50+2.36%2207-21CLS280121P00480000
470 P209.50+2.20%1107-13CLS280121P00470000
460 P00%0CLS280121P00460000
450 P185.50+4.14%11006-24CLS280121P00450000
440 P163.50-22.88%55604-23CLS280121P00440000
430 P186.00+27.66%3907-02CLS280121P00430000
420 P154.90-9.42%1307-09CLS280121P00420000
410 P154.17+17.69%102208-04CLS280121P00410000
400 P146.00-8.84%103008-04CLS280121P00400000
390 P170.00+18.42%2607-17CLS280121P00390000
380 P135.00+0.41%1406-09CLS280121P00380000
370 P129.36-11.96%126408-14CLS280121P00370000
360 P132.98+4.71%15206-23CLS280121P00360000
350 P112.97-11.93%105908-14CLS280121P00350000
340 P121.32+8.22%53808-24CLS280121P00340000
330 P90.99+5.19%17006-03CLS280121P00330000
320 P99.70-10.66%417708-14CLS280121P00320000
310 P102.61+2.44%18008-24CLS280121P00310000
300 P92.90-1.60%127008-20CLS280121P00300000
290 P87.85-1.00%12408-20CLS280121P00290000
280 P77.00+3.08%17608-18CLS280121P00280000
270 P69.00-3.09%16908-13CLS280121P00270000
260 P68.00-9.33%37908-12CLS280121P00260000
250 P67.81+4.32%19908-24CLS280121P00250000
240 P54.00-3.57%11104-27CLS280121P00240000
230 P55.20-4.50%13008-24CLS280121P00230000
220 P50.10+4.38%15208-20CLS280121P00220000
210 P44.99-7.83%13508-18CLS280121P00210000
200 P41.95+3.33%514708-24CLS280121P00200000
195 P40.68-2.75%13108-10CLS280121P00195000
190 P40.20-8.11%22008-07CLS280121P00190000
185 P38.10+24.92%11208-06CLS280121P00185000
180 P33.40+11.33%32708-19CLS280121P00180000
175 P33.30-4.86%101406-22CLS280121P00175000
170 P29.30-19.75%12108-20CLS280121P00170000
165 P31.20+10.25%101207-09CLS280121P00165000
160 P26.00-0.76%12008-20CLS280121P00160000
155 P26.50+1.53%5508-07CLS280121P00155000
150 P22.50+7.14%19208-24CLS280121P00150000
145 P23.30+10.95%1605-18CLS280121P00145000
140 P19.00-2.06%12908-20CLS280121P00140000
135 P17.10+8.92%53908-18CLS280121P00135000
130 P16.15-1.04%24108-21CLS280121P00130000
125 P14.90+2.76%211308-24CLS280121P00125000


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