Options Chain for CIENA CORP COM NEW (CIEN) - $87.50 as of 2/4/2025 8:58:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.60 | 50.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 43.20 | 48.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 40.60 | 45.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 47.50 | 38.00 | 42.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 35.60 | 40.50 | 35.56 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 31.00 | 35.50 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 26.00 | 29.40 | 25.40 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.96 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 22.50 | 24.60 | 19.77 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.93 | 0.01 | -0.04 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 19.00 | 19.60 | 17.45 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.88 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 16.70 | 18.80 | 14.80 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.85 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 12.90 | 15.30 | 13.38 | 0.00 | 0.00% | 0 | 60 | 0.57 | 0.82 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 77.50 | 10.90 | 13.50 | 11.30 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.78 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 11.10 | 11.50 | 11.00 | +1.40 | +14.59% | 9 | 83 | 0.56 | 0.73 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 82.50 | 8.50 | 9.90 | 9.10 | -0.22 | -2.37% | 5 | 47 | 0.55 | 0.67 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 7.30 | 8.40 | 8.10 | +1.30 | +19.12% | 133 | 1,772 | 0.54 | 0.62 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 6.00 | 7.10 | 6.00 | +0.25 | +4.35% | 1 | 79 | 0.54 | 0.55 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 5.50 | 5.90 | 5.45 | +0.67 | +14.02% | 3 | 1,605 | 0.54 | 0.49 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 4.60 | 4.90 | 4.50 | +0.09 | +2.05% | 6 | 34 | 0.53 | 0.43 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 3.70 | 4.00 | 3.55 | +0.45 | +14.52% | 1 | 24 | 0.52 | 0.38 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 3.00 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.32 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 1.45 | 2.65 | 2.55 | +0.50 | +24.39% | 1 | 205 | 0.53 | 0.28 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 1.60 | 1.75 | 1.50 | -0.04 | -2.60% | 11 | 3,046 | 0.53 | 0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.95 | 1.10 | 0.92 | -0.03 | -3.16% | 1 | 21 | 0.53 | 0.13 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.09 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.25 | 0.70 | % | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 0.10 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.04 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.05 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 0.05 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.20 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.15 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.04 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.50 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.07 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 1.00 | 1.20 | 1.22 | -0.13 | -9.63% | 2 | 149 | 0.60 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 1.35 | 1.55 | 1.64 | +0.13 | +8.61% | 2 | 136 | 0.58 | -0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 1.75 | 2.00 | 1.98 | 0.00 | 0.00% | 0 | 539 | 0.57 | -0.18 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 77.50 | 2.35 | 2.55 | 2.59 | 0.00 | 0.00% | 0 | 391 | 0.56 | -0.22 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 3.00 | 3.30 | 3.50 | +0.20 | +6.07% | 2 | 61 | 0.55 | -0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 82.50 | 3.80 | 4.10 | 7.30 | 0.00 | 0.00% | 0 | 53 | 0.54 | -0.33 | 0.02 | -0.07 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 4.80 | 5.30 | 5.40 | -0.80 | -12.91% | 8 | 88 | 0.53 | -0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 6.00 | 6.30 | 6.50 | -0.23 | -3.42% | 11 | 33 | 0.53 | -0.45 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 7.30 | 7.80 | 12.00 | 0.00 | 0.00% | 0 | 59 | 0.52 | -0.51 | 0.02 | -0.08 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 8.80 | 9.20 | 9.12 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.57 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 10.50 | 10.80 | 15.70 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.62 | 0.02 | -0.07 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 11.90 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.68 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 14.00 | 15.00 | 16.20 | 0.00 | 0.00% | 0 | 26 | 0.54 | -0.72 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 17.70 | 20.40 | % | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 22.00 | 24.50 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.87 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 26.40 | 29.60 | 18.20 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.91 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 30.40 | 35.00 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 35.00 | 39.50 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 40.40 | 44.30 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 45.00 | 49.50 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 50.30 | 54.50 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |