Cboe Global Markets

CLS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Celestica Inc (cls)

2025-07-25 15:59:56 ET (Delayed)
Bid: 
170.35
Ask: 
170.8
Vol: 
2,582,812
Last: 
170.65
Change: 
+6.24 (+3.6658%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 165.000
12.4
+2.05
12.3
13.4
140
1.09
0.6113
0.0153
372
CLS 167.500
11.4
+2.2
10.8
12.6
173
1.11
0.5718
0.0157
280
CLS 170.000
9.89
+1.74
9.7
11.3
190
1.11
0.5319
0.016
139
CLS 172.500
8.7
+1.45
8.6
9.2
48
1.06
0.492
0.0161
360
CLS 175.000
7.53
+1.13
7.5
7.9
123
1.04
0.4526
0.016
385
CLS 177.500
6.71
+1.06
6.5
7.9
11
1.03
0.4139
0.0158
41
Fri Aug 01 2025
Strike
CLS 165.000
CLS 167.500
CLS 170.000
CLS 172.500
CLS 175.000
CLS 177.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 165.000
7.6
-2.65
7.2
7.9
251
1.07
-0.3885
0.0153
59
CLS 167.500
8.56
-3.04
8.1
8.9
75
1.05
-0.428
0.0157
76
CLS 170.000
9.76
-3.29
9.6
10.1
491
1.06
-0.4679
0.016
17
CLS 172.500
14.2
-0.45
10.8
11.5
11
1.05
-0.5079
0.0161
7
CLS 175.000
12.5
-3.75
12.1
12.9
14
1.05
-0.5474
0.016
20
CLS 177.500
0
+0
13.6
14.5
0
1.04
-0.5861
0.0158
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 165.000
13.9
+2.3
13.7
15.4
59
0.89
0.6081
0.0135
35
CLS 167.500
12.09
+1.69
12.4
14
2
0.89
0.5734
0.0138
7
CLS 170.000
10.2
+0.8
11
12.8
2
0.84
0.5384
0.014
12
CLS 172.500
9
+0.6
9.9
10.7
5
0.85
0.5035
0.0141
508
CLS 175.000
8.81
+1.26
8.9
9.5
4
0.84
0.469
0.0141
142
CLS 177.500
7.1
+0.35
7.9
8.8
1
0.84
0.4352
0.0139
1
Fri Aug 08 2025
Strike
CLS 165.000
CLS 167.500
CLS 170.000
CLS 172.500
CLS 175.000
CLS 177.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 165.000
9.04
-2.61
8.1
8.9
15
0.85
-0.3925
0.0135
30
CLS 167.500
12.1
+0
9.3
10.2
0
0.83
-0.4273
0.0138
7
CLS 170.000
11.42
-2.78
10.5
11.5
5
0.86
-0.4624
0.014
8
CLS 172.500
18.8
+0
11.8
12.8
0
0.85
-0.4974
0.0141
7
CLS 175.000
15.1
-2.6
13.5
14.2
1
0.84
-0.532
0.0141
9
CLS 177.500
0
+0
14.1
16.2
0
0.86
-0.566
0.014
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 165.000
15.27
+2.67
14.9
15.6
60
0.77
0.6061
0.0123
759
CLS 167.500
13.4
+1.95
13.5
14.1
3
0.76
0.5744
0.0126
50
CLS 170.000
12.6
+2.2
12.3
12.8
435
0.76
0.5425
0.0127
1085
CLS 172.500
11.2
+1.8
11.1
11.9
6
0.75
0.5107
0.0129
2
CLS 175.000
10.3
+1.85
10
11.6
225
0.79
0.479
0.0129
54
CLS 177.500
8.2
+0.55
9
10.5
1
0.75
0.4479
0.0128
500
Fri Aug 15 2025
Strike
CLS 165.000
CLS 167.500
CLS 170.000
CLS 172.500
CLS 175.000
CLS 177.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 165.000
9.86
-2.39
9.4
9.9
38
0.76
-0.3946
0.0123
66
CLS 167.500
12.95
-0.6
10.5
11.1
2
0.76
-0.4264
0.0126
78
CLS 170.000
12.2
-2.8
11.8
12.2
34
0.75
-0.4584
0.0128
15
CLS 172.500
13.7
-2.85
13.1
13.7
1
0.76
-0.4904
0.0129
0
CLS 175.000
15.5
-2.6
14.5
15.2
1
0.75
-0.5222
0.0129
7
CLS 177.500
19.7
+0
16
16.7
0
0.75
-0.5535
0.0129
2
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 160.000
14.7
+0
18.5
20
0
0.71
0.6639
0.0107
7
CLS 165.000
16.1
+2.5
15.8
17.5
2
0.74
0.6067
0.0113
26
CLS 170.000
13.76
+2.31
13.3
14.7
5
0.73
0.5482
0.0117
25
CLS 175.000
11.45
+2.25
10.9
11.8
3
0.7
0.4898
0.0119
10
CLS 180.000
8.58
+0.73
9
10.2
10
0.7
0.433
0.0117
12
CLS 185.000
7.5
+1
7.3
8.1
3
0.7
0.3789
0.0114
1
Fri Aug 22 2025
Strike
CLS 160.000
CLS 165.000
CLS 170.000
CLS 175.000
CLS 180.000
CLS 185.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 160.000
9.5
-1.25
8.1
8.9
4
0.72
-0.3375
0.0107
5
CLS 165.000
12.48
+0
10.3
11
0
0.72
-0.395
0.0114
7
CLS 170.000
12.95
-2.9
12.6
13.5
2
0.71
-0.4539
0.0118
1
CLS 175.000
0
+0
15.4
16
0
0.71
-0.5127
0.012
0
CLS 180.000
0
+0
18.3
19.1
0
0.7
-0.57
0.0118
0
CLS 185.000
0
+0
21.6
22.5
0
0.71
-0.6246
0.0115
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 160.000
18.9
+1.5
19.7
21.8
5
0.69
0.6613
0.0099
9
CLS 165.000
16.15
+1.25
16.7
18.1
1
0.69
0.6083
0.0105
3
CLS 170.000
14.55
+1.9
14.5
15.6
20
0.69
0.5542
0.0108
63
CLS 175.000
12.6
+1.85
12.3
13.4
13
0.69
0.5003
0.011
75
CLS 180.000
9.2
+0.15
10.2
11.4
6
0.69
0.4475
0.0109
50
CLS 185.000
7.6
+0.15
8.5
11
2
0.68
0.397
0.0107
1
Fri Aug 29 2025
Strike
CLS 160.000
CLS 165.000
CLS 170.000
CLS 175.000
CLS 180.000
CLS 185.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 160.000
11.45
+0
9.2
10.3
0
0.71
-0.3414
0.01
2
CLS 165.000
13.4
-0.75
11.4
12.2
5
0.7
-0.3948
0.0106
3
CLS 170.000
16.15
+0
13.6
14.8
0
0.7
-0.4494
0.0109
2
CLS 175.000
0
+0
16.2
17.8
0
0.7
-0.504
0.0111
0
CLS 180.000
0
+0
19.3
20.6
0
0.69
-0.5573
0.0111
0
CLS 185.000
0
+0
22.7
24
0
0.7
-0.6085
0.0108
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.