Options Chain for CIENA CORP COM NEW (CIEN) - $72.85 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.10 | 45.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 38.70 | 42.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 36.20 | 40.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 37.50 | 33.80 | 36.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 31.30 | 35.30 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 29.50 | 32.00 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 27.10 | 29.60 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.97 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 24.20 | 28.00 | 11.55 | 0.00 | 0.00% | 0 | 165 | 1.28 | 0.96 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 22.20 | 25.60 | 18.00 | 0.00 | 0.00% | 0 | 62 | 1.19 | 0.95 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 20.60 | 22.10 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 17.10 | 20.90 | 8.25 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.90 | 0.01 | -0.04 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 15.30 | 18.20 | 11.50 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.87 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 13.60 | 15.60 | 4.90 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.84 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 11.50 | 13.60 | 12.10 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.80 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 10.50 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.75 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 8.80 | 9.10 | 9.55 | 0.00 | 0.00% | 0 | 2,419 | 0.57 | 0.69 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 7.30 | 7.50 | 7.50 | -0.50 | -6.25% | 2 | 54 | 0.56 | 0.63 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 5.90 | 6.10 | 6.04 | -0.17 | -2.74% | 2 | 44 | 0.55 | 0.56 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 4.60 | 4.90 | 4.80 | -0.40 | -7.70% | 3 | 327 | 0.54 | 0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 3.60 | 3.90 | 3.90 | +0.04 | +1.04% | 20 | 236 | 0.53 | 0.41 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.75 | 2.95 | 2.87 | -0.11 | -3.70% | 2 | 93 | 0.52 | 0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 2.05 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.28 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 1.50 | 1.65 | 1.70 | -0.08 | -4.50% | 3 | 227 | 0.50 | 0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 1.10 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 114 | 0.50 | 0.17 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 115 | 0.49 | 0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 0.50 | 0.60 | 0.60 | +0.40 | +200.00% | 9 | 306 | 0.48 | 0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.35 | 0.50 | 0.41 | +0.26 | +173.34% | 8 | 2,512 | 0.48 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 282 | 0.49 | 0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 171 | 0.60 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 121 | 0.71 | 0.02 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 194 | 0.77 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 193 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 0.05 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.02 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.15 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 105 | 0.77 | -0.04 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.20 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 51 | 0.71 | -0.05 | 0.01 | -0.03 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 0.40 | 1.20 | 1.06 | 0.00 | 0.00% | 0 | 57 | 0.73 | -0.07 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.60 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 101 | 0.64 | -0.10 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.55 | 1.10 | 2.35 | 0.00 | 0.00% | 0 | 45 | 0.58 | -0.13 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 1.25 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 106 | 0.60 | -0.16 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 1.75 | 1.90 | 1.86 | 0.00 | 0.00% | 0 | 37 | 0.59 | -0.20 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 2.35 | 2.55 | 2.51 | 0.00 | 0.00% | 0 | 121 | 0.58 | -0.25 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 3.10 | 3.30 | 3.10 | -0.05 | -1.59% | 2 | 30 | 0.56 | -0.31 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 4.00 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 62 | 0.55 | -0.37 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 5.10 | 5.30 | 4.99 | -0.32 | -6.03% | 1 | 77 | 0.54 | -0.44 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 6.30 | 6.60 | 6.50 | 0.00 | 0.00% | 28 | 99 | 0.53 | -0.52 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 7.60 | 8.10 | 12.20 | 0.00 | 0.00% | 0 | 204 | 0.51 | -0.59 | 0.03 | -0.06 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 9.40 | 9.70 | 10.20 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.66 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 11.20 | 11.60 | 16.80 | 0.00 | 0.00% | 0 | 85 | 0.51 | -0.72 | 0.03 | -0.05 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 13.00 | 13.60 | 14.00 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.78 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 15.10 | 15.60 | 22.30 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.83 | 0.02 | -0.04 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 16.50 | 18.00 | 38.98 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 19.20 | 21.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.02 | 2/14/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 21.50 | 24.10 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 23.60 | 25.70 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 25.40 | 28.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 1/24/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 30.90 | 33.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 35.10 | 39.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 40.30 | 44.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 45.10 | 49.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 50.20 | 54.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 55.10 | 59.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 60.10 | 64.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 65.10 | 69.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 70.10 | 74.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |