Options Chain for CIENA CORP COM NEW (CIEN) - $86.45 as of 2/21/2025 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 52.60 | 57.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.50 | 50.30 | 54.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 47.60 | 52.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 37.50 | 44.90 | 49.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 42.80 | 47.00 | 34.50 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 12/11/2024 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 39.90 | 44.50 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 37.80 | 42.00 | 37.69 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 34.60 | 39.50 | 40.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.01 | 12/12/2024 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 32.20 | 37.00 | 37.00 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.97 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 52.50 | 30.00 | 34.90 | 22.14 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.96 | 0.00 | -0.02 | 12/5/2024 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 27.90 | 32.50 | 35.77 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.95 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 57.50 | 26.50 | 30.00 | 27.03 | 0.00 | 0.00% | 0 | 78 | 1.02 | 0.94 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 24.00 | 27.50 | 23.63 | 0.00 | 0.00% | 0 | 74 | 0.98 | 0.92 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 62.50 | 21.30 | 24.80 | 10.63 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.91 | 0.01 | -0.04 | 11/15/2024 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 20.50 | 21.20 | 21.46 | -8.04 | -27.26% | 1 | 91 | 0.64 | 0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 67.50 | 18.30 | 19.70 | 12.75 | 0.00 | 0.00% | 0 | 303 | 0.66 | 0.86 | 0.01 | -0.04 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 15.40 | 17.00 | 20.74 | 0.00 | 0.00% | 0 | 613 | 0.53 | 0.84 | 0.01 | -0.05 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 72.50 | 14.40 | 14.80 | 18.96 | 0.00 | 0.00% | 0 | 85 | 0.58 | 0.80 | 0.02 | -0.05 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 12.60 | 13.00 | 13.85 | 0.00 | 0.00% | 0 | 510 | 0.57 | 0.75 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 77.50 | 10.60 | 12.10 | 17.20 | 0.00 | 0.00% | 0 | 63 | 0.56 | 0.70 | 0.02 | -0.06 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 8.90 | 9.70 | 9.48 | -1.52 | -13.82% | 3 | 596 | 0.55 | 0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 82.50 | 8.00 | 8.30 | 9.40 | 0.00 | 0.00% | 0 | 123 | 0.55 | 0.59 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 6.70 | 7.00 | 7.00 | -0.90 | -11.40% | 5 | 148 | 0.54 | 0.53 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 87.50 | 5.60 | 6.00 | 5.70 | -0.95 | -14.29% | 21 | 129 | 0.54 | 0.48 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 4.70 | 5.00 | 5.85 | -0.20 | -3.31% | 1 | 518 | 0.54 | 0.43 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 92.50 | 3.60 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 423 | 0.54 | 0.38 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 3.00 | 3.40 | 3.20 | -0.60 | -15.79% | 107 | 1,663 | 0.53 | 0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 97.50 | 2.55 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 419 | 0.53 | 0.29 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 2.10 | 2.30 | 2.06 | -0.52 | -20.16% | 3 | 634 | 0.53 | 0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 1.30 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 135 | 0.53 | 0.21 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 0.75 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 121 | 0.56 | 0.16 | 0.01 | -0.05 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 0.45 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.13 | 0.01 | -0.04 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 0.25 | 1.30 | 0.87 | 0.00 | 0.00% | 0 | 263 | 0.59 | 0.11 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 0.10 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.09 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 1.25 | 0.22 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.07 | 0.01 | -0.03 | 1/28/2025 | 2/21/2025 3:59:48 PM EST |
| 135.00 | 0.05 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.05 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.52 | 0.00 | 0.00% | 0 | 26 | 1.37 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.01 | 0.00 | -0.01 | 12/11/2024 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 1.20 | 0.62 | 0.00 | 0.00% | 0 | 31 | 0.82 | -0.03 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 52.50 | 0.15 | 1.20 | 2.03 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.04 | 0.00 | -0.02 | 10/4/2024 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.10 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 290 | 0.73 | -0.05 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 57.50 | 0.20 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 509 | 0.70 | -0.06 | 0.01 | -0.03 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.30 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 345 | 0.66 | -0.08 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 62.50 | 0.75 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 274 | 0.62 | -0.09 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 1.05 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 208 | 0.60 | -0.11 | 0.01 | -0.04 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 67.50 | 1.35 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 198 | 0.59 | -0.14 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 1.75 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 99 | 0.58 | -0.16 | 0.01 | -0.05 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 72.50 | 2.30 | 2.55 | 1.73 | +0.18 | +11.62% | 15 | 118 | 0.57 | -0.20 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 3.00 | 3.70 | 2.35 | 0.00 | 0.00% | 5 | 238 | 0.56 | -0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 77.50 | 3.80 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 97 | 0.56 | -0.30 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 4.70 | 5.00 | 3.60 | +0.40 | +12.50% | 15 | 178 | 0.54 | -0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 82.50 | 5.80 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 259 | 0.54 | -0.41 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 6.90 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 159 | 0.53 | -0.47 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 87.50 | 8.10 | 8.80 | 8.80 | +2.90 | +49.16% | 21 | 158 | 0.53 | -0.52 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 9.50 | 10.40 | 8.40 | 0.00 | 0.00% | 0 | 229 | 0.51 | -0.57 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 92.50 | 11.60 | 12.10 | 9.00 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.62 | 0.02 | -0.07 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 13.40 | 13.90 | 10.14 | 0.00 | 0.00% | 0 | 326 | 0.53 | -0.67 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 97.50 | 15.30 | 15.80 | 9.80 | 0.00 | 0.00% | 0 | 47 | 0.53 | -0.71 | 0.02 | -0.06 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 17.10 | 18.60 | 16.09 | 0.00 | 0.00% | 0 | 34 | 0.55 | -0.74 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 21.10 | 23.30 | 17.48 | 0.00 | 0.00% | 0 | 60 | 0.56 | -0.79 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 24.30 | 28.50 | 21.66 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.84 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 29.20 | 33.50 | % | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 120.00 | 34.60 | 38.50 | 31.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.89 | 0.01 | -0.04 | 12/17/2024 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 38.80 | 43.50 | % | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 44.00 | 48.50 | % | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 48.80 | 53.50 | % | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 53.60 | 58.40 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST |