Home Options CLSChain

CLS

Celestica, Inc.Close $310.59EOD only

Max Pain

$325.00

Next expiry Aug 21, 2026

Expected Move

±$16.10

5.2% from close

Price Gap

+14.41

Distance to max pain

IV Rank

Low premium

P/C OI

0.68

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

CLS Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
180.00	117.90	127.20	134.60	0.00	1	8	239.6%	0.996	0.0002	-0.166	0.004	0.015
185.00	159.46	121.70	129.50	0.00	6	6	159.4%	1.000	0.0000	-0.025	0.000	0.015
190.00	123.90	117.20	124.50	0.00	1	2	212.9%	0.996	0.0002	-0.143	0.003	0.015
200.00	126.50	107.40	114.40	-18.27	1	5	197.9%	0.995	0.0003	-0.168	0.004	0.016
210.00	164.20	97.30	104.50	0.00	0	1	178.3%	0.994	0.0003	-0.170	0.005	0.017
220.00	89.50	88.00	94.00	0.00	1	2	166.6%	0.991	0.0005	-0.218	0.007	0.018
230.00	123.53	78.00	84.30	0.00	1	2	155.9%	0.986	0.0008	-0.287	0.010	0.019
235.00	106.20	73.10	79.10	0.00	0	1	143.9%	0.986	0.0009	-0.264	0.010	0.019
240.00	164.00	97.10	103.90	0.00	2	2	518.5%	0.784	0.0020	-7.154	0.083	0.012
245.00	81.45	63.10	69.00	0.00	0	1	123.2%	0.985	0.0011	-0.242	0.010	0.020
250.00	113.96	58.30	63.50	0.00	2	16	106.8%	0.989	0.0010	-0.173	0.008	0.020
260.00	61.95	48.10	53.60	-5.57	1	26	87.6%	0.989	0.0012	-0.151	0.008	0.021
265.00	70.50	43.50	48.80	0.00	0	39	91.6%	0.975	0.0023	-0.283	0.017	0.021
270.00	99.40	38.20	43.70	0.00	1	12	75.9%	0.981	0.0022	-0.196	0.013	0.022
275.00	50.00	33.60	39.20	0.00	0	1	80.3%	0.957	0.0041	-0.378	0.026	0.021
280.00	48.95	28.80	34.00	0.00	3	12	70.9%	0.950	0.0051	-0.372	0.029	0.022
282.50	40.14	26.40	32.60	0.00	1	1	77.1%	0.919	0.0069	-0.574	0.042	0.021
285.00	31.83	23.70	29.80	-6.17	4	1	67.8%	0.924	0.0075	-0.485	0.040	0.021
287.50	59.65	21.80	26.60	0.00	1	1	62.0%	0.921	0.0085	-0.461	0.042	0.022
290.00	62.20	19.70	25.00	0.00	1	9	66.1%	0.881	0.0107	-0.646	0.056	0.021
292.50	31.10	17.40	23.00	0.00	24	25	64.8%	0.855	0.0125	-0.723	0.064	0.020
295.00	22.83	15.50	21.00	-37.45	4	1	64.9%	0.819	0.0144	-0.830	0.074	0.019
297.50	51.95	13.80	19.30	0.00	0	1	66.5%	0.774	0.0161	-0.966	0.085	0.018
300.00	15.00	12.70	16.80	-25.82	67	331	66.0%	0.731	0.0178	-1.048	0.093	0.018
302.50	17.15	10.70	15.10	-23.00	1	5	64.3%	0.687	0.0196	-1.093	0.100	0.017
305.00	38.55	9.00	13.10	0.00	3	6	61.8%	0.640	0.0215	-1.108	0.105	0.016
307.50	10.50	8.00	11.60	-4.20	6	4	63.3%	0.583	0.0219	-1.179	0.110	0.014
310.00	8.30	6.60	10.10	-25.34	12	51	62.1%	0.527	0.0227	-1.179	0.112	0.013
312.50	8.10	6.10	8.70	-41.90	3	11	64.0%	0.472	0.0221	-1.211	0.112	0.012
315.00	6.00	5.80	6.60	-18.35	22	978	62.9%	0.416	0.0220	-1.166	0.110	0.010
317.50	5.00	3.80	6.20	-28.64	22	41	60.9%	0.358	0.0218	-1.079	0.105	0.009
320.00	4.30	3.90	4.50	-15.66	359	316	61.1%	0.307	0.0204	-1.018	0.099	0.008
322.50	4.50	2.65	4.90	-16.50	9	32	63.7%	0.269	0.0184	-0.997	0.093	0.007
325.00	2.90	2.30	3.80	-18.63	100	614	62.9%	0.224	0.0169	-0.891	0.084	0.006
327.50	2.50	1.90	3.50	-12.66	22	26	64.9%	0.194	0.0150	-0.843	0.077	0.005
330.00	1.90	1.45	2.50	-15.99	63	164	62.2%	0.149	0.0133	-0.683	0.065	0.004
332.50	1.75	1.30	2.20	-15.80	26	16	64.2%	0.128	0.0116	-0.635	0.059	0.003
335.00	1.50	1.05	1.95	-14.45	131	545	65.4%	0.107	0.0100	-0.571	0.052	0.003
337.50	1.15	0.65	1.60	-11.64	7	220	64.1%	0.082	0.0084	-0.456	0.042	0.002
340.00	0.80	0.75	1.00	-9.92	182	725	63.7%	0.063	0.0069	-0.372	0.035	0.002
342.50	0.60	0.30	1.05	-8.77	11	8	63.4%	0.048	0.0056	-0.298	0.028	0.001
345.00	0.53	0.30	0.95	-8.13	39	147	65.8%	0.042	0.0049	-0.280	0.025	0.001
347.50	0.82	0.15	0.90	-6.38	4	17	66.7%	0.034	0.0041	-0.240	0.021	0.001
350.00	0.41	0.10	0.45	-5.09	154	1,065	62.0%	0.018	0.0026	-0.131	0.013	0.000
352.50	1.55	0.00	0.35	-4.45	1	21	60.4%	0.011	0.0017	-0.084	0.008	0.000
355.00	0.25	0.05	0.30	-4.48	62	114	63.1%	0.011	0.0016	-0.084	0.008	0.000
357.50	0.25	0.00	0.70	-3.05	5	19	73.8%	0.020	0.0023	-0.165	0.013	0.000
360.00	0.23	0.10	0.55	-2.69	123	2,209	75.8%	0.017	0.0020	-0.154	0.012	0.000
365.00	0.11	0.05	0.15	-1.89	50	175	68.4%	0.005	0.0008	-0.048	0.004	0.000
370.00	0.11	0.05	0.10	-1.40	55	364	70.7%	0.004	0.0005	-0.035	0.003	0.000
375.00	0.11	0.05	0.10	-0.94	210	378	75.4%	0.003	0.0005	-0.035	0.003	0.000
380.00	0.12	0.00	0.40	-0.58	144	990	90.9%	0.008	0.0009	-0.095	0.006	0.000
385.00	0.03	0.00	1.50	-0.32	38	177	119.2%	0.027	0.0018	-0.348	0.017	0.001
390.00	0.05	0.00	3.50	-0.27	11	887	149.2%	0.053	0.0026	-0.763	0.031	0.001
395.00	0.26	0.00	0.85	0.00	14	44	118.1%	0.014	0.0011	-0.202	0.010	0.000
400.00	0.08	0.00	0.10	-0.12	11	1,856	93.0%	0.002	0.0002	-0.022	0.001	0.000
410.00	0.15	0.00	0.25	0.00	10	127	112.1%	0.004	0.0003	-0.058	0.003	0.000
420.00	0.15	0.00	0.85	0.00	13	227	142.3%	0.012	0.0008	-0.202	0.008	0.000
430.00	0.39	0.00	1.55	0.00	1	290	166.8%	0.019	0.0010	-0.365	0.013	0.000
440.00	0.01	0.00	0.05	0.00	1	162	114.8%	0.001	0.0001	-0.010	0.001	0.000
450.00	0.10	0.00	0.05	0.00	5	2,302	121.9%	0.000	0.0001	-0.010	0.000	0.000
460.00	0.06	0.00	0.05	0.00	1	134	128.1%	0.000	0.0000	-0.010	0.000	0.000
470.00	0.89	0.00	0.05	0.00	2	68	134.4%	0.000	0.0000	-0.010	0.000	0.000
480.00	0.05	0.00	0.05	0.00	1	1,345	140.6%	0.000	0.0000	-0.010	0.000	0.000
490.00	0.82	0.00	4.30	0.00	1	869	262.5%	0.036	0.0011	-0.982	0.022	0.001
500.00	0.20	0.00	0.05	0.00	3	185	152.3%	0.000	0.0000	-0.010	0.000	0.000
510.00	2.20	0.00	4.30	0.00	10	11	279.8%	0.034	0.0010	-0.988	0.021	0.001
520.00	0.09	0.00	0.05	0.00	2	532	163.3%	0.000	0.0000	-0.009	0.000	0.000
530.00	0.05	0.00	0.05	0.00	1	165	168.8%	0.000	0.0000	-0.009	0.000	0.000
540.00	0.04	0.00	0.05	0.00	21	40	173.4%	0.000	0.0000	-0.009	0.000	0.000
550.00	0.33	-	4.30	0.00	0	1	359.2%	0.056	0.0011	-1.900	0.032	0.001
560.00	0.05	0.00	0.05	0.00	2	68	184.4%	0.000	0.0000	-0.009	0.000	0.000
580.00	1.05	0.00	4.30	0.00	1	2	333.5%	0.028	0.0007	-1.002	0.018	0.001
600.00	2.03	0.00	4.30	0.00	1	10	347.3%	0.027	0.0006	-1.005	0.017	0.001
620.00	5.60	0.00	4.30	0.00	0	1	360.4%	0.026	0.0006	-1.007	0.017	0.001
640.00	0.06	0.00	4.30	0.00	1	11	373.0%	0.025	0.0005	-1.009	0.016	0.001
660.00	0.03	0.00	4.30	0.00	3	10	385.2%	0.024	0.0005	-1.010	0.016	0.001
670.00	0.09	0.00	4.30	0.00	1	15	391.0%	0.023	0.0005	-1.010	0.015	0.001
680.00	0.90	0.00	4.30	0.00	0	2	396.8%	0.023	0.0005	-1.012	0.015	0.001
690.00	0.09	0.00	4.30	0.00	1	2	402.5%	0.023	0.0005	-1.012	0.015	0.001
700.00	0.01	0.00	4.30	0.00	1	62	408.1%	0.022	0.0005	-1.013	0.015	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
180.00	0.05	0.00	0.05	-0.25	1	34	180.5%	-0.000	0.0000	-0.010	0.000	-0.000
185.00	0.03	0.00	0.05	0.00	4	65	171.9%	-0.000	0.0000	-0.010	0.000	-0.000
190.00	0.10	0.00	0.05	0.00	9	60	164.1%	-0.000	0.0000	-0.010	0.000	-0.000
195.00	0.10	0.00	0.25	0.00	1	5	184.4%	-0.002	0.0001	-0.056	0.002	-0.000
200.00	0.01	0.00	0.85	0.00	2	93	207.4%	-0.007	0.0004	-0.199	0.006	-0.000
210.00	0.41	0.00	0.85	0.00	201	44	187.1%	-0.008	0.0004	-0.199	0.006	-0.000
220.00	0.28	0.00	1.05	0.00	1	171	173.5%	-0.012	0.0006	-0.245	0.008	-0.000
225.00	0.45	0.00	0.25	0.00	1	4	132.4%	-0.003	0.0002	-0.057	0.003	-0.000
230.00	0.20	0.00	0.20	0.00	4	524	121.1%	-0.003	0.0002	-0.046	0.002	-0.000
235.00	4.29	0.00	0.85	0.00	3	19	139.6%	-0.012	0.0008	-0.198	0.009	-0.000
240.00	0.01	0.00	0.35	-0.04	11	149	113.7%	-0.005	0.0005	-0.081	0.004	-0.000
245.00	0.10	0.00	0.60	0.00	1	80	114.7%	-0.010	0.0008	-0.140	0.007	-0.000
250.00	0.03	0.00	0.05	-0.02	13	343	77.3%	-0.001	0.0001	-0.011	0.001	-0.000
255.00	0.05	0.00	0.60	0.00	3	76	97.9%	-0.012	0.0011	-0.139	0.009	-0.000
260.00	0.11	0.00	0.15	-0.09	15	312	73.2%	-0.003	0.0005	-0.034	0.003	-0.000
265.00	0.15	0.00	0.75	-0.06	4	51	84.9%	-0.018	0.0018	-0.172	0.012	-0.000
270.00	0.24	0.10	0.85	0.14	19	550	80.0%	-0.024	0.0025	-0.214	0.016	-0.001
272.50	0.21	0.00	0.95	0.00	2	37	75.7%	-0.026	0.0028	-0.213	0.017	-0.001
275.00	0.25	0.20	0.90	0.14	53	227	73.6%	-0.031	0.0034	-0.242	0.020	-0.001
277.50	0.40	0.00	0.75	0.25	1	57	64.0%	-0.024	0.0031	-0.169	0.016	-0.001
280.00	0.51	0.35	1.00	0.40	17	371	67.9%	-0.043	0.0047	-0.288	0.026	-0.001
282.50	0.70	0.35	1.10	0.44	9	11	64.5%	-0.049	0.0056	-0.304	0.028	-0.001
285.00	0.83	0.45	1.05	0.78	31	219	60.4%	-0.054	0.0065	-0.309	0.031	-0.001
287.50	1.02	0.60	1.35	0.79	12	11	59.7%	-0.072	0.0082	-0.383	0.039	-0.002
290.00	1.37	1.00	1.70	1.12	101	527	60.5%	-0.100	0.0103	-0.493	0.049	-0.003
292.50	1.70	1.20	2.00	1.25	7	18	58.5%	-0.122	0.0123	-0.552	0.057	-0.003
295.00	2.22	1.95	2.60	1.77	85	212	60.8%	-0.166	0.0146	-0.705	0.070	-0.004
297.50	2.80	1.95	3.00	2.45	6	16	56.8%	-0.192	0.0171	-0.721	0.077	-0.005
300.00	3.70	3.10	3.80	3.23	176	1,073	59.6%	-0.250	0.0189	-0.879	0.089	-0.007
302.50	4.40	3.30	4.90	3.85	160	16	58.3%	-0.297	0.0211	-0.935	0.097	-0.008
305.00	5.49	4.30	6.10	4.83	93	136	59.7%	-0.356	0.0222	-1.031	0.105	-0.009
307.50	6.12	6.10	6.80	5.30	28	29	61.2%	-0.415	0.0226	-1.104	0.110	-0.011
310.00	7.35	7.40	8.10	6.30	270	298	62.1%	-0.473	0.0228	-1.141	0.112	-0.013
312.50	8.57	7.10	10.00	7.48	46	118	58.1%	-0.533	0.0243	-1.063	0.112	-0.014
315.00	9.49	8.60	11.50	7.79	143	253	58.5%	-0.592	0.0236	-1.044	0.109	-0.016
317.50	11.50	9.80	13.00	9.60	14	142	56.7%	-0.654	0.0231	-0.957	0.104	-0.018
320.00	14.07	11.60	14.80	11.77	78	289	57.6%	-0.705	0.0213	-0.906	0.097	-0.019
322.50	13.00	12.50	17.30	10.65	15	59	56.6%	-0.758	0.0196	-0.800	0.088	-0.021
325.00	16.88	15.00	19.00	14.16	20	151	58.5%	-0.795	0.0173	-0.750	0.080	-0.022
327.50	15.87	16.60	21.20	11.57	9	64	57.4%	-0.838	0.0152	-0.629	0.069	-0.023
330.00	20.31	19.60	23.70	14.94	46	220	65.2%	-0.839	0.0133	-0.714	0.069	-0.023
332.50	19.49	20.50	25.40	13.79	6	79	54.5%	-0.911	0.0105	-0.376	0.045	-0.025
335.00	26.15	22.30	27.50	19.15	7	554	84.3%	-0.828	0.0107	-0.975	0.072	-0.023
337.50	27.82	24.60	29.80	20.11	5	55	87.0%	-0.844	0.0098	-0.943	0.067	-0.024
340.00	30.03	26.80	33.20	20.73	9	275	58.0%	-0.954	0.0059	-0.222	0.027	-0.027
342.50	9.95	28.80	35.80	0.00	9	10	56.3%	-0.970	0.0043	-0.140	0.019	-0.027
345.00	30.42	31.30	37.90	20.52	4	29	52.3%	-0.985	0.0025	-0.050	0.010	-0.028
347.50	37.04	34.90	40.70	26.04	9	24	75.1%	-0.946	0.0052	-0.346	0.031	-0.027
350.00	39.90	37.30	42.10	24.40	26	153	62.6%	-0.981	0.0027	-0.097	0.013	-0.028
352.50	22.20	39.40	44.70	0.00	0	4	58.3%	-0.991	0.0015	-0.026	0.007	-0.029
355.00	44.03	41.10	47.50	26.03	1	14	120.3%	-0.879	0.0060	-1.101	0.057	-0.026
357.50	26.10	43.30	49.80	0.00	0	6	121.8%	-0.888	0.0056	-1.050	0.054	-0.027
360.00	49.95	45.80	52.00	29.75	20	143	121.6%	-0.900	0.0051	-0.964	0.049	-0.027
365.00	25.15	50.90	57.00	0.00	4	7	129.3%	-0.906	0.0046	-0.979	0.047	-0.028
370.00	55.50	55.50	61.90	27.75	5	70	135.2%	-0.914	0.0041	-0.958	0.044	-0.028
375.00	62.45	60.70	67.20	0.00	1	5	146.9%	-0.911	0.0039	-1.071	0.045	-0.029
380.00	65.50	65.70	72.60	28.44	5	82	160.0%	-0.906	0.0037	-1.218	0.047	-0.029
385.00	41.56	70.70	76.90	0.00	2	19	156.1%	-0.926	0.0032	-0.987	0.040	-0.030
390.00	41.50	76.20	82.10	0.00	1	20	166.0%	-0.924	0.0030	-1.067	0.040	-0.030
400.00	81.62	85.80	92.30	0.00	2	16	182.3%	-0.926	0.0027	-1.155	0.039	-0.031
410.00	91.23	96.00	102.10	0.00	3	0	191.3%	-0.935	0.0024	-1.095	0.036	-0.032
420.00	76.30	106.00	112.10	0.00	5	0	203.2%	-0.939	0.0021	-1.107	0.034	-0.033
430.00	110.70	116.00	122.10	0.00	1	0	214.6%	-0.942	0.0019	-1.116	0.033	-0.034
440.00	125.79	126.20	132.10	0.00	1	0	225.5%	-0.945	0.0017	-1.124	0.031	-0.035
450.00	108.89	136.20	142.10	0.00	3	0	236.1%	-0.948	0.0016	-1.131	0.030	-0.036
460.00	118.86	146.20	152.10	0.00	3	7	246.3%	-0.950	0.0015	-1.138	0.029	-0.037
470.00	71.20	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.055	0.000	-0.039
480.00	121.80	166.20	172.10	0.00	1	0	265.7%	-0.954	0.0013	-1.148	0.027	-0.038
490.00	91.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.058	0.000	-0.040
500.00	159.00	164.00	169.80	0.00	2	2	0.0%	-1.000	0.0000	0.059	0.000	-0.041
510.00	193.56	195.70	203.20	0.00	0	0	164.8%	-0.999	0.0000	0.044	0.001	-0.042
520.00	203.53	205.70	213.20	0.00	3	0	170.3%	-0.999	0.0000	0.045	0.001	-0.043

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.