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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.90 | 30.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 24.50 | 28.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 22.00 | 26.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 19.80 | 23.80 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 42.50 | 17.10 | 21.30 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 16.50 | 18.90 | 22.68 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 12.80 | 16.60 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 10.80 | 14.40 | 18.43 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.88 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 7.30 | 10.10 | 9.79 | 0.00 | 0.00% | 0 | 60 | 0.52 | 0.76 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 6.00 | 7.00 | % | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 5.20 | 5.50 | 5.20 | % | 2 | 0 | 0.50 | 0.60 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 62.50 | 4.00 | 4.20 | 4.00 | % | 6 | 0 | 0.49 | 0.51 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 65.00 | 2.55 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.42 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 1.85 | 2.25 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.33 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.90 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 68 | 0.47 | 0.26 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 0.95 | 1.10 | 0.98 | -0.32 | -24.62% | 1 | 74 | 0.46 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.30 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 161 | 0.46 | 0.14 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.25 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 70 | 0.46 | 0.07 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.75 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 42.50 | 0.05 | 0.75 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.20 | 0.45 | % | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 47.50 | 0.25 | 0.65 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.50 | 1.05 | % | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 1.70 | 2.05 | % | 0 | 0 | 0.53 | -0.24 | 0.03 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 57.50 | 2.50 | 2.65 | 0.82 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.31 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 3.40 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 208 | 0.49 | -0.40 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 4.60 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 47 | 0.48 | -0.49 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 5.70 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 42 | 0.47 | -0.58 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 7.10 | 8.50 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.67 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 9.50 | 11.40 | 5.60 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.74 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 10.30 | 12.70 | 11.90 | +4.70 | +65.28% | 2 | 14 | 0.45 | -0.81 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 13.70 | 14.20 | % | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 16.30 | 20.90 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 21.60 | 25.60 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 27.20 | 30.50 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 32.20 | 34.90 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |