Home Options CLSChain

CLS

Celestica, Inc.Close $336.21EOD only

Max Pain

$365.00

Next expiry Jul 10, 2026

Expected Move

±$30.90

9.2% from close

Price Gap

+28.79

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects CLS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

CLS Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	133.59	133.30	140.70	-88.41	1	4	185.2%	0.985	0.0005	-0.263	0.018	0.037
270.00	106.80	64.30	71.60	0.00	0	4	106.0%	0.942	0.0023	-0.438	0.054	0.048
280.00	63.00	54.80	62.20	0.00	3	3	99.1%	0.920	0.0032	-0.518	0.069	0.048
290.00	69.37	45.40	52.60	0.00	43	49	89.9%	0.895	0.0043	-0.572	0.084	0.048
320.00	24.75	23.40	27.60	-7.95	5	2	83.2%	0.689	0.0091	-1.002	0.164	0.040
322.50	46.00	20.90	26.50	0.00	0	43	81.9%	0.667	0.0095	-1.014	0.169	0.039
325.00	19.00	20.20	24.80	-19.05	13	2	83.5%	0.640	0.0096	-1.061	0.174	0.037
330.00	17.50	16.30	22.40	-5.99	6	3	81.7%	0.590	0.0102	-1.077	0.181	0.035
335.00	13.30	13.70	19.50	-18.36	26	13	80.7%	0.538	0.0106	-1.085	0.185	0.032
345.00	11.60	10.10	14.90	-10.90	45	24	82.2%	0.435	0.0103	-1.092	0.183	0.026
347.50	12.50	8.60	14.40	0.00	1	13	82.0%	0.410	0.0102	-1.075	0.181	0.024
350.00	10.00	8.40	11.20	-11.80	42	46	77.7%	0.378	0.0105	-0.996	0.177	0.023
355.00	7.30	4.10	9.20	-11.70	34	281	69.1%	0.304	0.0109	-0.816	0.163	0.018
360.00	6.65	5.40	10.00	-8.89	352	169	82.8%	0.298	0.0090	-0.965	0.161	0.018
362.50	10.00	2.45	8.50	-5.20	2	6	73.4%	0.248	0.0093	-0.780	0.147	0.015
365.00	5.00	3.70	6.00	-8.04	31	87	72.8%	0.225	0.0088	-0.735	0.140	0.014
370.00	3.54	2.60	5.30	-8.26	40	367	73.2%	0.188	0.0079	-0.663	0.125	0.011
372.50	3.70	2.55	5.00	-8.80	17	20	75.0%	0.177	0.0074	-0.654	0.121	0.011
375.00	3.69	0.75	5.50	-5.71	9	55	72.9%	0.153	0.0070	-0.580	0.110	0.009
377.50	9.10	0.40	6.30	0.00	4	15	77.6%	0.155	0.0066	-0.620	0.111	0.009
380.00	2.09	1.50	4.40	-6.61	57	112	77.1%	0.139	0.0062	-0.572	0.103	0.008
382.50	2.61	0.15	6.30	-5.71	9	22	82.1%	0.142	0.0059	-0.620	0.105	0.009
385.00	1.65	0.10	6.30	-4.70	30	54	84.6%	0.138	0.0056	-0.624	0.102	0.008
387.50	1.75	0.10	4.40	-3.06	22	8	78.5%	0.107	0.0050	-0.485	0.086	0.007
390.00	1.86	0.95	2.60	-3.84	40	133	76.0%	0.088	0.0045	-0.408	0.075	0.005
392.50	1.59	0.05	4.00	-3.50	1	3	81.1%	0.094	0.0044	-0.456	0.078	0.006
395.00	0.97	0.80	4.40	-4.63	19	93	89.3%	0.109	0.0045	-0.557	0.087	0.007
397.50	1.00	0.05	2.00	-4.50	1	62	72.9%	0.055	0.0033	-0.271	0.052	0.003
400.00	1.27	0.60	1.25	-3.43	288	420	73.3%	0.049	0.0030	-0.251	0.047	0.003
402.50	1.13	0.05	5.10	-2.77	2	14	96.2%	0.101	0.0039	-0.568	0.082	0.006
405.00	2.65	0.00	1.40	0.00	2	38	73.2%	0.038	0.0024	-0.201	0.038	0.002
407.50	2.40	0.00	4.60	0.00	1	5	97.9%	0.089	0.0035	-0.529	0.075	0.005
410.00	0.70	0.10	2.00	-1.78	6	47	83.4%	0.049	0.0026	-0.285	0.047	0.003
415.00	0.45	0.05	4.30	-0.95	4	72	103.0%	0.081	0.0031	-0.517	0.070	0.005
420.00	0.87	0.00	1.50	-1.13	9	25	85.4%	0.035	0.0019	-0.220	0.036	0.002
422.50	5.20	0.00	3.20	0.00	0	1	101.8%	0.061	0.0026	-0.412	0.056	0.004
425.00	0.23	0.10	4.50	-0.83	2	546	112.9%	0.078	0.0028	-0.553	0.068	0.005
427.50	1.70	0.00	4.50	0.00	2	3	114.3%	0.076	0.0027	-0.546	0.067	0.005
430.00	1.43	0.00	1.70	0.45	7	60	94.7%	0.036	0.0018	-0.248	0.036	0.002
435.00	1.65	0.00	4.50	0.00	1	2	120.3%	0.072	0.0025	-0.555	0.064	0.004
440.00	4.74	0.00	4.40	0.00	4	17	123.6%	0.069	0.0023	-0.550	0.062	0.004
445.00	11.00	0.00	4.40	0.00	2	10	127.4%	0.067	0.0022	-0.555	0.061	0.004
450.00	0.10	0.00	2.55	0.00	5	9	116.9%	0.043	0.0017	-0.358	0.043	0.003
455.00	18.80	0.00	4.30	0.00	1	3	134.2%	0.063	0.0020	-0.553	0.058	0.004
460.00	0.10	0.00	2.25	0.00	4	16	120.8%	0.037	0.0014	-0.327	0.038	0.002
465.00	2.50	0.00	4.30	0.00	5	6	141.3%	0.060	0.0018	-0.561	0.055	0.004
470.00	2.70	0.00	4.30	0.00	1	7	144.8%	0.059	0.0017	-0.565	0.054	0.003
475.00	0.10	0.00	4.30	-3.90	1	18	148.2%	0.057	0.0017	-0.569	0.054	0.003
480.00	7.00	0.00	4.30	0.00	1	1	151.5%	0.056	0.0016	-0.572	0.053	0.003
485.00	2.15	0.00	2.95	1.65	1	2	143.6%	0.041	0.0013	-0.421	0.041	0.002
490.00	5.20	0.00	4.30	0.00	10	6	158.1%	0.054	0.0015	-0.579	0.051	0.003
500.00	0.04	0.00	0.05	0.00	60	69	90.6%	0.001	0.0001	-0.010	0.002	0.000
505.00	0.09	0.00	4.30	0.00	1	2	167.6%	0.051	0.0013	-0.588	0.049	0.003
510.00	3.90	0.00	4.30	0.00	2	2	170.7%	0.050	0.0013	-0.590	0.048	0.003
515.00	5.60	0.00	4.30	0.00	0	1	173.7%	0.050	0.0013	-0.593	0.048	0.003
520.00	12.98	0.00	4.30	0.00	0	8	176.7%	0.049	0.0012	-0.596	0.047	0.003
525.00	0.13	0.00	4.30	0.00	1	4	179.6%	0.048	0.0012	-0.598	0.047	0.003
540.00	0.16	0.00	4.30	0.00	1	2	188.2%	0.046	0.0011	-0.605	0.045	0.003
550.00	0.17	0.00	4.30	0.00	1	14	193.7%	0.045	0.0010	-0.610	0.044	0.003
660.00	0.14	0.00	4.30	-0.26	1	99	246.6%	0.036	0.0007	-0.647	0.037	0.002
680.00	0.12	0.00	4.30	-2.26	1	5	255.0%	0.035	0.0006	-0.652	0.036	0.002
690.00	0.11	0.00	4.30	-0.38	1	3	259.1%	0.034	0.0006	-0.654	0.035	0.002
700.00	0.07	0.00	4.30	-2.12	1	45	263.0%	0.034	0.0006	-0.657	0.035	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
195.00	0.40	0.00	4.30	0.00	1	1	233.4%	-0.032	0.0007	-0.558	0.034	-0.002
200.00	0.28	0.00	4.20	0.08	1	66	223.0%	-0.033	0.0007	-0.544	0.034	-0.002
205.00	0.40	0.00	4.30	0.00	0	2	215.2%	-0.035	0.0008	-0.551	0.036	-0.003
210.00	1.93	0.00	4.30	0.00	3	6	206.3%	-0.037	0.0008	-0.547	0.037	-0.003
215.00	0.05	0.00	4.30	0.00	2	4	197.8%	-0.038	0.0009	-0.544	0.039	-0.003
220.00	0.65	0.00	4.30	0.00	2	6	189.3%	-0.040	0.0010	-0.539	0.040	-0.003
225.00	0.50	0.00	4.40	0.00	0	1	181.9%	-0.042	0.0011	-0.545	0.042	-0.003
230.00	2.32	0.00	1.10	0.00	1	103	132.6%	-0.015	0.0006	-0.169	0.018	-0.001
240.00	1.07	0.00	4.50	0.00	1	2	158.6%	-0.050	0.0014	-0.539	0.048	-0.004
245.00	1.10	0.00	4.50	0.00	6	40	150.8%	-0.052	0.0015	-0.533	0.050	-0.004
250.00	0.80	0.00	4.60	0.00	1	15	143.9%	-0.056	0.0017	-0.536	0.052	-0.004
255.00	0.41	0.00	4.20	-0.99	2	25	133.2%	-0.055	0.0018	-0.493	0.052	-0.004
260.00	0.51	0.10	2.00	-0.29	24	25	107.4%	-0.035	0.0016	-0.277	0.036	-0.002
265.00	0.83	0.00	4.50	0.43	7	15	120.5%	-0.065	0.0023	-0.505	0.059	-0.005
270.00	1.00	0.00	4.80	-0.88	1	56	115.1%	-0.072	0.0026	-0.523	0.064	-0.005
272.50	2.07	0.05	5.20	0.97	1	3	114.2%	-0.079	0.0028	-0.556	0.069	-0.005
275.00	1.65	0.00	3.30	-0.35	26	5	97.7%	-0.060	0.0026	-0.382	0.055	-0.004
280.00	1.84	0.05	3.80	1.24	130	25	94.6%	-0.071	0.0031	-0.424	0.063	-0.005
285.00	1.02	0.05	6.00	0.00	15	31	99.9%	-0.102	0.0038	-0.587	0.083	-0.007
290.00	2.75	0.20	3.70	1.40	28	35	80.9%	-0.083	0.0041	-0.409	0.071	-0.006
292.50	2.09	0.05	5.00	0.00	2	28	83.5%	-0.102	0.0046	-0.491	0.083	-0.007
295.00	3.80	0.40	6.40	1.61	13	173	88.1%	-0.127	0.0051	-0.605	0.097	-0.009
297.50	2.36	0.65	6.90	0.36	3	79	87.4%	-0.141	0.0055	-0.643	0.104	-0.010
300.00	4.03	1.10	4.00	2.93	33	246	72.8%	-0.117	0.0058	-0.471	0.092	-0.008
305.00	5.80	2.05	5.00	4.26	35	38	73.5%	-0.155	0.0070	-0.575	0.111	-0.011
307.50	5.48	4.00	5.90	-2.92	9	3	79.9%	-0.192	0.0073	-0.719	0.127	-0.013
310.00	6.57	4.00	7.50	4.82	35	74	81.0%	-0.216	0.0078	-0.780	0.136	-0.015
315.00	7.02	4.30	7.90	4.23	36	48	74.3%	-0.244	0.0091	-0.765	0.146	-0.017
320.00	8.10	7.30	9.30	5.10	38	93	77.6%	-0.301	0.0096	-0.887	0.162	-0.021
325.00	11.20	9.10	14.70	6.65	77	127	86.7%	-0.363	0.0093	-1.067	0.175	-0.025
330.00	13.16	11.10	14.80	8.31	89	544	80.7%	-0.409	0.0103	-1.025	0.181	-0.029
335.00	15.68	12.80	15.80	8.79	21	150	75.2%	-0.462	0.0113	-0.973	0.185	-0.032
337.50	10.37	14.50	17.20	3.27	5	7	76.4%	-0.490	0.0112	-0.993	0.186	-0.034
340.00	17.55	15.10	19.10	10.25	60	177	75.8%	-0.519	0.0113	-0.982	0.186	-0.036
342.50	21.75	16.40	19.90	13.55	9	3	73.8%	-0.549	0.0115	-0.949	0.184	-0.039
345.00	20.35	17.90	23.70	11.35	48	68	79.7%	-0.568	0.0106	-1.017	0.183	-0.040
347.50	24.45	19.10	22.70	1.30	1	0	72.2%	-0.607	0.0114	-0.896	0.179	-0.043
350.00	22.70	20.80	27.00	11.27	31	183	79.4%	-0.619	0.0103	-0.979	0.177	-0.044
355.00	26.40	24.30	30.60	9.19	22	1,103	80.3%	-0.665	0.0097	-0.943	0.170	-0.048
357.50	29.00	25.60	30.40	11.50	1	4	73.4%	-0.707	0.0101	-0.807	0.160	-0.051
360.00	33.39	28.00	32.70	18.39	30	82	76.3%	-0.721	0.0095	-0.820	0.156	-0.052
362.50	20.80	29.30	36.10	0.00	3	82	79.0%	-0.734	0.0089	-0.830	0.153	-0.053
365.00	33.79	31.20	36.30	15.18	22	89	73.6%	-0.773	0.0088	-0.704	0.140	-0.056
367.50	31.90	33.60	38.60	9.82	1	11	75.9%	-0.784	0.0083	-0.704	0.136	-0.057
370.00	38.80	35.20	41.20	16.45	5	40	76.4%	-0.801	0.0079	-0.674	0.130	-0.059
372.50	37.50	36.90	43.30	13.95	1	14	75.2%	-0.822	0.0074	-0.614	0.121	-0.061
375.00	43.10	39.10	44.40	19.70	22	77	71.6%	-0.851	0.0069	-0.513	0.108	-0.063
377.50	25.05	41.30	47.50	0.00	2	1	75.7%	-0.852	0.0066	-0.542	0.108	-0.063
380.00	50.61	43.20	49.90	19.23	2	46	75.5%	-0.867	0.0061	-0.500	0.100	-0.065
382.50	33.85	45.30	51.90	0.00	1	4	74.0%	-0.885	0.0056	-0.438	0.091	-0.066
385.00	53.00	47.50	53.10	17.38	2	67	68.2%	-0.916	0.0049	-0.308	0.072	-0.069
390.00	34.10	52.20	58.40	0.00	2	40	72.9%	-0.921	0.0043	-0.314	0.069	-0.070
392.50	52.20	54.30	59.50	0.00	5	5	61.6%	-0.961	0.0029	-0.129	0.039	-0.073
395.00	64.10	56.90	63.30	19.73	10	41	74.9%	-0.933	0.0037	-0.281	0.061	-0.072
400.00	52.95	61.50	68.20	0.00	1	66	75.5%	-0.945	0.0032	-0.233	0.052	-0.073
405.00	73.75	66.40	72.80	18.90	1	56	75.3%	-0.958	0.0026	-0.180	0.042	-0.075
410.00	33.01	70.10	77.60	0.00	1	23	53.7%	-0.996	0.0005	0.025	0.006	-0.078
415.00	48.00	76.00	82.60	0.00	8	21	76.3%	-0.973	0.0017	-0.108	0.029	-0.078
420.00	62.23	80.40	87.50	0.00	1	6	67.0%	-0.990	0.0008	-0.008	0.012	-0.080
425.00	68.50	85.30	92.50	0.00	1	3	66.8%	-0.993	0.0006	0.009	0.009	-0.081
427.50	70.23	87.60	95.00	0.00	0	1	53.9%	-0.999	0.0001	0.046	0.001	-0.082
430.00	99.70	90.50	97.30	30.25	2	32	69.6%	-0.994	0.0005	0.009	0.008	-0.082
435.00	76.83	95.10	102.10	0.00	0	2	132.5%	-0.904	0.0028	-0.700	0.079	-0.078
440.00	55.00	100.40	106.60	0.00	1	31	131.1%	-0.917	0.0025	-0.616	0.071	-0.079
460.00	82.77	119.70	127.00	0.00	6	0	151.2%	-0.918	0.0022	-0.714	0.071	-0.083
470.00	50.35	129.80	137.50	0.00	0	0	164.3%	-0.912	0.0021	-0.819	0.074	-0.085
600.00	247.80	260.30	267.30	0.00	0	0	120.3%	-1.000	0.0000	0.065	0.001	-0.115

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.