Options Chain for CIENA CORP COM NEW (CIEN) - $73.00 as of 6/6/2025 7:14:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.20 | 45.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 32.50 | 38.80 | 42.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 35.00 | 36.20 | 40.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 37.50 | 33.80 | 37.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 40.00 | 31.30 | 35.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 42.50 | 28.80 | 32.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 45.00 | 26.30 | 29.90 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 3:59:54 PM EST |
| 47.50 | 23.90 | 27.30 | 35.52 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 6/5/2025 3:59:54 PM EST |
| 50.00 | 21.40 | 25.10 | 12.77 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.99 | 0.00 | -0.01 | 4/3/2025 | 6/5/2025 3:59:54 PM EST |
| 52.50 | 19.00 | 22.50 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 55.00 | 17.00 | 19.60 | 19.20 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.96 | 0.01 | -0.02 | 5/1/2025 | 6/5/2025 3:59:54 PM EST |
| 57.50 | 14.20 | 17.60 | 15.50 | +7.50 | +93.75% | 1 | 3 | 0.66 | 0.94 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 60.00 | 13.50 | 14.70 | 20.00 | 0.00 | 0.00% | 0 | 84 | 0.50 | 0.91 | 0.01 | -0.03 | 5/12/2025 | 6/5/2025 3:59:54 PM EST |
| 62.50 | 11.40 | 12.10 | 17.70 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.87 | 0.02 | -0.04 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 65.00 | 9.40 | 9.90 | 9.40 | -1.95 | -17.19% | 35 | 46 | 0.44 | 0.81 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 67.50 | 7.50 | 8.00 | 7.12 | -2.98 | -29.51% | 160 | 19 | 0.43 | 0.74 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 70.00 | 5.60 | 6.00 | 5.90 | -10.70 | -64.46% | 144 | 43 | 0.41 | 0.66 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 72.50 | 4.30 | 4.70 | 4.10 | -6.74 | -62.18% | 384 | 100 | 0.40 | 0.57 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 75.00 | 3.20 | 3.40 | 3.00 | -10.40 | -77.62% | 334 | 101 | 0.40 | 0.47 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 77.50 | 2.15 | 2.40 | 1.90 | -5.95 | -75.80% | 127 | 41 | 0.39 | 0.37 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 80.00 | 1.40 | 1.60 | 1.50 | -7.42 | -83.19% | 235 | 53 | 0.38 | 0.27 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 82.50 | 0.90 | 1.15 | 0.85 | -6.75 | -88.82% | 200 | 2,273 | 0.38 | 0.20 | 0.03 | -0.03 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | -5.45 | -89.35% | 470 | 275 | 0.38 | 0.14 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 87.50 | 0.35 | 0.50 | 0.45 | -4.57 | -91.04% | 25 | 88 | 0.38 | 0.10 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 90.00 | 0.30 | 0.35 | 0.28 | -3.75 | -93.06% | 115 | 1,319 | 0.40 | 0.07 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 92.50 | 0.05 | 0.65 | 0.14 | -2.97 | -95.50% | 2 | 610 | 0.53 | 0.04 | 0.01 | -0.01 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 95.00 | 0.15 | 0.35 | 0.27 | -2.35 | -89.70% | 283 | 1,144 | 0.45 | 0.04 | 0.01 | -0.01 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 97.50 | 0.05 | 0.55 | 0.22 | -1.79 | -89.06% | 5 | 55 | 0.47 | 0.02 | 0.01 | -0.01 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 100.00 | 0.10 | 0.40 | 0.15 | -1.23 | -89.13% | 15 | 339 | 0.54 | 0.02 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.30 | 0.16 | -0.62 | -79.49% | 9 | 311 | 0.54 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | -0.45 | -90.00% | 5 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 5 | 49 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 4.80 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 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 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 6/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 6/5/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.65 | 0.15 | -0.25 | -62.50% | 5 | 4 | 0.72 | -0.02 | 0.00 | -0.01 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.30 | 0.29 | -4.11 | -93.41% | 10 | 5 | 0.49 | -0.04 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 57.50 | 0.30 | 0.40 | 0.41 | -3.39 | -89.22% | 12 | 1,628 | 0.49 | -0.06 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 60.00 | 0.45 | 0.60 | 0.60 | +0.15 | +33.34% | 12 | 78 | 0.47 | -0.09 | 0.01 | -0.03 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 62.50 | 0.70 | 0.90 | 0.95 | +0.35 | +58.34% | 41 | 57 | 0.45 | -0.13 | 0.02 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 65.00 | 1.10 | 1.35 | 1.20 | +0.45 | +60.00% | 58 | 225 | 0.44 | -0.19 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 67.50 | 1.65 | 1.95 | 1.85 | +0.72 | +63.72% | 133 | 41 | 0.43 | -0.26 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 70.00 | 2.40 | 2.70 | 2.85 | +1.37 | +92.57% | 42 | 811 | 0.41 | -0.34 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 72.50 | 3.30 | 3.80 | 3.80 | +1.85 | +94.88% | 12 | 52 | 0.40 | -0.43 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 75.00 | 4.60 | 5.00 | 5.20 | +2.55 | +96.23% | 88 | 100 | 0.39 | -0.53 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 77.50 | 6.10 | 6.50 | 7.04 | +3.61 | +105.25% | 22 | 442 | 0.38 | -0.63 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 80.00 | 7.90 | 8.30 | 8.43 | +4.12 | +95.60% | 10 | 85 | 0.38 | -0.73 | 0.03 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 82.50 | 9.90 | 11.30 | 10.45 | +5.05 | +93.52% | 3 | 87 | 0.36 | -0.80 | 0.03 | -0.03 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 85.00 | 12.10 | 12.40 | 6.50 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.86 | 0.02 | -0.02 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 87.50 | 14.50 | 16.60 | 7.40 | 0.00 | 0.00% | 0 | 56 | 0.47 | -0.90 | 0.02 | -0.02 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 90.00 | 15.40 | 18.60 | 17.00 | +8.65 | +103.60% | 13 | 53 | 0.61 | -0.93 | 0.01 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 92.50 | 18.00 | 21.30 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.96 | 0.01 | -0.01 | 5/28/2025 | 6/5/2025 3:59:54 PM EST |
| 95.00 | 20.40 | 24.00 | 13.90 | 0.00 | 0.00% | 0 | 46 | 0.74 | -0.96 | 0.01 | -0.01 | 6/3/2025 | 6/5/2025 3:59:54 PM EST |
| 97.50 | 22.90 | 26.50 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 1/6/2025 | 6/5/2025 3:59:54 PM EST |
| 100.00 | 25.30 | 29.00 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | 0.00 | 12/16/2024 | 6/5/2025 3:59:54 PM EST |
| 105.00 | 30.40 | 34.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 110.00 | 35.40 | 39.00 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/5/2025 3:59:54 PM EST |
| 115.00 | 40.60 | 44.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 120.00 | 45.30 | 48.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 125.00 | 50.40 | 54.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 130.00 | 55.40 | 58.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 135.00 | 60.50 | 64.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 140.00 | 65.40 | 68.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 145.00 | 70.50 | 74.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST |