Options Chain for CIENA CORP COM NEW (CIEN) - $88.68 as of 1/22/2025 9:53:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 26.70 | 31.50 | 24.81 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 21.50 | 25.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 16.50 | 20.10 | 16.27 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 14.60 | 17.50 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 13.00 | 14.70 | 11.50 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.96 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 11.10 | 12.30 | 9.87 | 0.00 | 0.00% | 0 | 151 | 0.41 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 9.40 | 10.10 | 9.35 | 0.00 | 0.00% | 0 | 152 | 0.35 | 0.88 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.50 | 7.30 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.81 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 5.40 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 128 | 0.31 | 0.71 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 87.50 | 3.90 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 211 | 0.31 | 0.60 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 2.65 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 289 | 0.31 | 0.47 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 92.50 | 1.65 | 1.90 | 1.59 | 0.00 | 0.00% | 0 | 902 | 0.30 | 0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 1.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 119 | 0.30 | 0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 97.50 | 0.55 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.30 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 24 | 0.64 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 0.15 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.07 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 367 | 0.34 | -0.12 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.50 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 122 | 0.32 | -0.19 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 1.35 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 163 | 0.31 | -0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 87.50 | 2.25 | 3.70 | 2.65 | 0.00 | 0.00% | 0 | 159 | 0.37 | -0.40 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 3.50 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 139 | 0.30 | -0.53 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 92.50 | 5.00 | 5.50 | 10.55 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.65 | 0.05 | -0.05 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 6.60 | 7.60 | % | 0 | 0 | 0.31 | -0.76 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 97.50 | 7.10 | 9.50 | % | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 11.00 | 12.70 | 17.77 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 16.00 | 18.30 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 19.70 | 24.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 24.40 | 29.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 29.00 | 33.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 34.30 | 39.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 39.10 | 44.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 44.30 | 49.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |