Options Chain for CIENA CORP COM NEW (CIEN) - $62.86 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.50 | 32.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 27.90 | 30.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 25.30 | 27.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 22.10 | 26.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 19.80 | 23.50 | 34.50 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 17.20 | 21.00 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 14.60 | 18.60 | 22.43 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 12.50 | 16.10 | 15.30 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.97 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 11.20 | 12.90 | 17.84 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.95 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 9.10 | 9.70 | 22.14 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.90 | 0.02 | -0.05 | 12/5/2024 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 7.10 | 7.60 | 9.00 | 0.00 | 0.00% | 0 | 50 | 0.56 | 0.83 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 5.30 | 5.60 | 6.65 | 0.00 | 0.00% | 0 | 110 | 0.53 | 0.73 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 3.70 | 4.00 | 3.65 | -1.25 | -25.51% | 1 | 136 | 0.52 | 0.61 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 2.05 | 2.65 | 2.50 | -5.50 | -68.75% | 33 | 35 | 0.51 | 0.48 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 1.45 | 1.65 | 1.55 | -0.59 | -27.57% | 6 | 255 | 0.50 | 0.35 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 0.80 | 1.00 | 0.89 | -0.26 | -22.61% | 46 | 700 | 0.49 | 0.23 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 47 | 776 | 0.47 | 0.15 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | -0.08 | -24.25% | 5 | 1,504 | 0.48 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 34 | 660 | 0.48 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 105 | 0.84 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | -0.20 | -57.15% | 5 | 4,652 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 413 | 0.98 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 221 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 134 | 1.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 512 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 390 | 1.24 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 1,673 | 1.07 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 311 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 656 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 330 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 122 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 259 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 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 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.03 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4,159 | 0.61 | -0.05 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 408 | 0.57 | -0.10 | 0.02 | -0.05 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.70 | 0.90 | 0.70 | +0.14 | +25.00% | 2 | 306 | 0.56 | -0.17 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 1.25 | 1.45 | 1.36 | +0.37 | +37.38% | 41 | 608 | 0.54 | -0.27 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 2.10 | 2.35 | 2.10 | +0.65 | +44.83% | 15 | 1,272 | 0.52 | -0.39 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 3.30 | 3.60 | 3.20 | +0.80 | +33.34% | 6 | 3,147 | 0.51 | -0.52 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 4.20 | 5.20 | 5.00 | +0.97 | +24.07% | 4 | 2,386 | 0.50 | -0.65 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 6.50 | 7.60 | 5.58 | 0.00 | 0.00% | 0 | 303 | 0.48 | -0.77 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 7.60 | 10.20 | 7.60 | 0.00 | 0.00% | 0 | 256 | 0.46 | -0.85 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 10.60 | 11.70 | 7.70 | 0.00 | 0.00% | 0 | 117 | 0.62 | -0.92 | 0.02 | -0.03 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 12.90 | 14.30 | 13.63 | +1.63 | +13.59% | 26 | 418 | 0.70 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 14.20 | 17.90 | 11.60 | 0.00 | 0.00% | 0 | 105 | 0.76 | -0.98 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 16.60 | 20.50 | 16.00 | 0.00 | 0.00% | 0 | 34 | 0.91 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 82.50 | 19.20 | 22.90 | 16.88 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 21.60 | 25.20 | 19.70 | 0.00 | 0.00% | 0 | 29 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 87.50 | 24.10 | 28.00 | 22.20 | 0.00 | 0.00% | 0 | 24 | 1.15 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 27.30 | 29.70 | 25.20 | 0.00 | 0.00% | 0 | 108 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 92.50 | 29.10 | 33.00 | 22.64 | 0.00 | 0.00% | 0 | 10 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 32.20 | 35.50 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 97.50 | 34.70 | 38.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 37.30 | 40.40 | 16.09 | 0.00 | 0.00% | 0 | 4 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 42.30 | 44.80 | 17.48 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 47.30 | 50.50 | 21.66 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 52.30 | 54.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 57.30 | 60.50 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 61.70 | 64.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 66.60 | 70.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 72.20 | 75.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 77.40 | 80.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |