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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
117
Ask: 
117.58
Vol: 
2,895,002
Last: 
117.54
Change: 
-0.59 (+-0.4921%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
5.85
+0.2
3.1
5.6
7
1.01
0.7863
0.0514
77
CLS 116.000
5
+0
3.8
4.7
0
0.9
0.7339
0.0593
70
CLS 117.000
3.33
-0.495
3.4
5.1
4
0.91
0.6728
0.0664
122
CLS 118.000
2.68
-0.77
2.75
4.1
12
1.11
0.6044
0.072
96
CLS 119.000
2.4
-0.15
2.2
3.3
1
1.04
0.5309
0.0751
82
CLS 120.000
1.95
-0.125
1.7
3
53
1.07
0.4558
0.0752
715
Fri Jun 06 2025
Strike
CLS 115.000
CLS 116.000
CLS 117.000
CLS 118.000
CLS 119.000
CLS 120.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
0.75
-0.075
0.5
1.05
41
0.94
-0.2137
0.0514
91
CLS 116.000
0.95
-0.175
0.7
1.55
105
0.98
-0.2661
0.0593
37
CLS 117.000
1.35
+0.375
1.15
1.55
100
0.93
-0.3272
0.0664
59
CLS 118.000
1.09
-0.435
0.75
2
359
0.94
-0.3957
0.072
30
CLS 119.000
1.54
-0.635
1.9
2.45
47
0.92
-0.4692
0.0751
44
CLS 120.000
1.7
-0.925
1.85
2.95
32
0.8
-0.5444
0.0753
18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
8.27
+0.92
6.6
8.7
6
0.63
0.6688
0.032
53
CLS 116.000
6.75
+0.1
6
6.6
7
0.63
0.6357
0.0333
11
CLS 117.000
6.6
+0.7
5.5
6
6
0.64
0.6015
0.0343
22
CLS 118.000
6.26
+0.86
5
5.4
13
0.64
0.5665
0.0351
38
CLS 119.000
5
+0.2
4.5
5.6
2
0.64
0.531
0.0356
11
CLS 120.000
4.5
+0.15
4
4.4
33
0.64
0.4955
0.0357
260
Fri Jun 13 2025
Strike
CLS 115.000
CLS 116.000
CLS 117.000
CLS 118.000
CLS 119.000
CLS 120.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
2.62
+0.07
2.45
2.85
7
0.65
-0.3316
0.0321
34
CLS 116.000
2.73
-0.22
2.65
3.2
4
0.63
-0.3648
0.0334
38
CLS 117.000
3.2
-0.05
2.9
3.6
4
0.59
-0.3991
0.0344
12
CLS 118.000
3.49
-0.16
3.7
4
3
0.64
-0.4342
0.0352
44
CLS 119.000
3.7
-0.45
3.5
4.5
64
0.64
-0.4698
0.0357
7
CLS 120.000
4.8
+0.15
4.6
5
12
0.63
-0.5054
0.0358
9
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
8.48
-0.12
8
8.5
10
0.61
0.6462
0.0258
1762
CLS 116.000
8.27
-0.03
7.4
8.8
1
0.6
0.6196
0.0265
22
CLS 117.000
7.13
+0
6.7
8.4
0
0.59
0.5924
0.0271
46
CLS 118.000
6
+0
6.2
7.8
0
0.59
0.5648
0.0276
223
CLS 119.000
6.1
+0
5.7
6.2
0
0.59
0.537
0.0279
77
CLS 120.000
5.66
-0.04
5.2
6.8
51
0.59
0.509
0.0281
3638
Fri Jun 20 2025
Strike
CLS 115.000
CLS 116.000
CLS 117.000
CLS 118.000
CLS 119.000
CLS 120.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
3.2
-0.5
3.5
3.9
26
0.6
-0.3549
0.0259
1718
CLS 116.000
3.5
-0.55
3.9
4.3
20
0.6
-0.3816
0.0266
7
CLS 117.000
4.5
+0
4.3
4.7
0
0.59
-0.4092
0.0273
13
CLS 118.000
4.6
-0.4
4.8
5.2
5
0.59
-0.437
0.0278
39
CLS 119.000
5.32
+0
5.2
5.7
0
0.59
-0.465
0.0281
33
CLS 120.000
5.43
-0.47
5.7
6.2
6
0.59
-0.4931
0.0283
195
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
10
+0.3
9.2
10.1
4
0.62
0.6366
0.0214
120
CLS 116.000
6.5
+0
8.6
10.3
0
0.59
0.6145
0.0219
12
CLS 117.000
7.5
+0
7.9
9.7
0
0.58
0.5921
0.0223
8
CLS 118.000
7.27
+0
7.5
8.1
0
0.59
0.5694
0.0227
16
CLS 119.000
9.23
+0
7
8.7
0
0.59
0.5465
0.0229
1
CLS 120.000
7.4
+0.45
6.5
7
2
0.59
0.5236
0.0231
65
Fri Jun 27 2025
Strike
CLS 115.000
CLS 116.000
CLS 117.000
CLS 118.000
CLS 119.000
CLS 120.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CLS 115.000
4.01
-0.74
4.5
5.1
2
0.61
-0.3668
0.0216
9
CLS 116.000
4.21
-1.04
4.3
5.5
1
0.61
-0.3891
0.0221
0
CLS 117.000
8.66
+0
5.5
6
0
0.61
-0.4117
0.0225
1
CLS 118.000
10.8
+0
5.9
6.4
0
0.6
-0.4347
0.0229
1
CLS 119.000
5.5
-1
6.1
7
1
0.59
-0.4578
0.0231
2
CLS 120.000
11.62
+0
6.9
7.4
0
0.6
-0.4809
0.0233
3
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.