Options Chain for CIENA CORP COM NEW (CIEN) - $74.53 as of 6/20/2025 8:43:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.60 | 27.10 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 18.90 | 22.00 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 14.20 | 17.10 | % | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 10.20 | 11.40 | % | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 67.50 | 8.50 | 9.40 | 9.23 | % | 1 | 0 | 0.38 | 0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 70.00 | 6.80 | 7.70 | % | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 72.50 | 5.40 | 6.10 | 6.40 | % | 3 | 0 | 0.38 | 0.62 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 75.00 | 3.90 | 5.00 | 4.80 | +0.55 | +12.95% | 5 | 731 | 0.37 | 0.53 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 2.80 | 3.60 | 3.60 | % | 8 | 0 | 0.37 | 0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 80.00 | 1.90 | 2.55 | 2.30 | % | 7 | 0 | 0.36 | 0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 82.50 | 1.10 | 1.95 | % | 0 | 0 | 0.35 | 0.27 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 0.60 | 1.30 | % | 0 | 0 | 0.34 | 0.20 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 0.05 | 0.80 | 0.55 | % | 1 | 0 | 0.34 | 0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 95.00 | 0.05 | 0.55 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.95 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 0.15 | 1.00 | % | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 0.80 | 1.60 | % | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 67.50 | 1.25 | 1.90 | 1.75 | % | 1 | 0 | 0.39 | -0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 70.00 | 1.90 | 2.60 | 2.35 | % | 8 | 0 | 0.38 | -0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 72.50 | 2.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.38 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 3.80 | 4.80 | % | 0 | 0 | 0.37 | -0.47 | 0.04 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 77.50 | 5.10 | 6.20 | % | 0 | 0 | 0.36 | -0.56 | 0.04 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 6.70 | 7.50 | % | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 82.50 | 8.60 | 9.60 | % | 0 | 0 | 0.35 | -0.73 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 10.10 | 11.90 | % | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 15.10 | 15.90 | % | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 19.20 | 22.00 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 23.40 | 26.70 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 28.40 | 32.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 34.10 | 37.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |