Options Chain for CIENA CORP COM NEW (CIEN) - $93.38 as of 8/12/2025 1:03:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.80 | 46.70 | 45.75 | % | 0.92 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 55.00 | 39.50 | 41.80 | 40.65 | % | 0.74 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 34.30 | 36.80 | 35.55 | % | 0.59 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 65.00 | 30.00 | 31.80 | 30.90 | 17.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 AM EST |
| 67.50 | 26.60 | 29.10 | 27.85 | 9.23 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 24.10 | 26.90 | 25.50 | 18.71 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:01 AM EST |
| 72.50 | 21.70 | 24.30 | 23.00 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 20.50 | 21.80 | 21.15 | 20.20 | 0.00 | 0.00% | 0.28 | 0 | 738 | 1.80 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 77.50 | 16.70 | 19.40 | 18.05 | 18.50 | 0.00 | 0.00% | 0.23 | 0 | 86 | 1.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 14.60 | 16.40 | 15.50 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 82.50 | 12.90 | 13.90 | 13.40 | 12.30 | -1.15 | -8.55% | 0.16 | 4 | 89 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 10.90 | 11.30 | 11.10 | 9.71 | -0.27 | -2.71% | 0.13 | 4 | 212 | 0.95 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 87.50 | 8.50 | 8.90 | 8.70 | 7.23 | -1.37 | -15.93% | 0.10 | 7 | 144 | 0.83 | 0.94 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 90.00 | 6.10 | 6.50 | 6.30 | 6.03 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.50 | 0.89 | 0.04 | -0.16 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 92.50 | 3.90 | 4.30 | 4.10 | 4.00 | +1.20 | +42.86% | 0.04 | 4 | 85 | 0.47 | 0.77 | 0.07 | -0.22 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 1.95 | 2.30 | 2.13 | 1.95 | +0.70 | +56.00% | 0.02 | 13 | 913 | 0.47 | 0.55 | 0.11 | -0.24 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 97.50 | 0.85 | 1.10 | 0.98 | 0.96 | +0.31 | +47.70% | 0.01 | 15 | 228 | 0.40 | 0.29 | 0.09 | -0.21 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.46 | 0.12 | 0.05 | -0.13 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.01 | 0.01 | -0.01 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:01 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,926 | 0.83 | -0.02 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 87.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 4 | 41 | 0.59 | -0.06 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | -0.11 | 0.04 | -0.16 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 92.50 | 0.40 | 0.60 | 0.50 | 0.55 | -0.25 | -31.25% | 0.01 | 7 | 65 | 0.46 | -0.23 | 0.07 | -0.22 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 1.05 | 1.20 | 1.13 | 1.35 | -0.30 | -18.19% | 0.01 | 14 | 98 | 0.45 | -0.45 | 0.11 | -0.24 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 97.50 | 2.25 | 2.65 | 2.45 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.49 | -0.71 | 0.09 | -0.21 | 7/30/2025 | 8/12/2025 11:59:01 AM EST |
| 100.00 | 4.20 | 4.50 | 4.35 | % | 0.04 | 0 | 0 | 0.69 | -0.88 | 0.05 | -0.13 | 8/12/2025 11:59:01 AM EST | |||
| 105.00 | 8.50 | 11.20 | 9.85 | % | 0.09 | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 110.00 | 13.30 | 16.20 | 14.75 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |