Options Chain for CIENA CORP COM NEW (CIEN) - $90.55 as of 7/29/2025 3:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 61.00 | 63.90 | 62.45 | % | 2.08 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 32.50 | 58.30 | 61.50 | 59.90 | % | 1.84 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 56.10 | 59.00 | 57.55 | % | 1.64 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 37.50 | 53.60 | 56.40 | 55.00 | % | 1.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 40.00 | 51.00 | 54.10 | 52.55 | % | 1.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 42.50 | 48.30 | 51.60 | 49.95 | % | 1.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 45.00 | 45.40 | 49.00 | 47.20 | 35.80 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:59 PM EST |
| 47.50 | 43.60 | 46.60 | 45.10 | 28.31 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 41.10 | 44.00 | 42.55 | 33.99 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 7/29/2025 1:58:59 PM EST |
| 52.50 | 38.80 | 41.30 | 40.05 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 55.00 | 36.20 | 39.20 | 37.70 | 9.40 | 0.00 | 0.00% | 0.69 | 0 | 19 | 1.13 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 57.50 | 33.70 | 36.40 | 35.05 | 17.90 | 0.00 | 0.00% | 0.61 | 0 | 23 | 0.99 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 31.30 | 34.20 | 32.75 | 17.30 | 0.00 | 0.00% | 0.55 | 0 | 38 | 0.97 | 0.99 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:58:59 PM EST |
| 62.50 | 28.90 | 31.80 | 30.35 | 15.27 | 0.00 | 0.00% | 0.49 | 0 | 63 | 0.90 | 0.97 | 0.00 | -0.02 | 5/1/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 27.30 | 29.10 | 28.20 | 16.20 | 0.00 | 0.00% | 0.43 | 0 | 101 | 0.55 | 0.97 | 0.00 | -0.02 | 7/2/2025 | 7/29/2025 1:58:59 PM EST |
| 67.50 | 25.00 | 26.40 | 25.70 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 79 | 0.73 | 0.95 | 0.01 | -0.03 | 6/16/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 22.30 | 24.50 | 23.40 | 16.80 | 0.00 | 0.00% | 0.33 | 0 | 117 | 0.72 | 0.94 | 0.01 | -0.03 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 72.50 | 20.30 | 22.20 | 21.25 | 15.30 | 0.00 | 0.00% | 0.29 | 0 | 63 | 0.50 | 0.92 | 0.01 | -0.04 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 18.20 | 18.80 | 18.50 | 19.00 | +5.50 | +40.75% | 0.25 | 1 | 135 | 0.50 | 0.89 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 77.50 | 16.20 | 16.80 | 16.50 | 9.95 | 0.00 | 0.00% | 0.21 | 0 | 101 | 0.49 | 0.86 | 0.01 | -0.05 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 14.20 | 14.50 | 14.35 | 14.20 | +7.30 | +105.80% | 0.18 | 12 | 103 | 0.48 | 0.82 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 82.50 | 12.30 | 12.70 | 12.50 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.48 | 0.77 | 0.02 | -0.06 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 10.60 | 10.90 | 10.75 | 10.70 | +2.60 | +32.10% | 0.13 | 41 | 1,157 | 0.47 | 0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 9.00 | 9.30 | 9.15 | 8.95 | +2.85 | +46.73% | 0.10 | 448 | 848 | 0.47 | 0.67 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 7.60 | 7.90 | 7.75 | 7.15 | +0.85 | +13.50% | 0.09 | 23 | 497 | 0.46 | 0.61 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 6.30 | 6.60 | 6.45 | 6.10 | +0.80 | +15.10% | 0.07 | 11 | 99 | 0.46 | 0.55 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 5.20 | 5.50 | 5.35 | 4.90 | +0.68 | +16.12% | 0.06 | 74 | 2,856 | 0.46 | 0.50 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 97.50 | 4.20 | 4.50 | 4.35 | 4.60 | +2.05 | +80.40% | 0.04 | 73 | 16 | 0.46 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 3.40 | 3.70 | 3.55 | 3.70 | +1.13 | +43.97% | 0.04 | 515 | 859 | 0.45 | 0.38 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 2.00 | 2.35 | 2.18 | 2.20 | +1.09 | +98.20% | 0.02 | 1 | 27 | 0.45 | 0.27 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 1.10 | 1.50 | 1.30 | 1.35 | +0.79 | +141.08% | 0.01 | 1 | 1,274 | 0.44 | 0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 0.60 | 1.00 | 0.80 | 0.71 | +0.31 | +77.50% | 0.01 | 4 | 35 | 0.44 | 0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 0.15 | 0.65 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.45 | 0.08 | 0.01 | -0.02 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 0.15 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.05 | 0.01 | -0.02 | 6/4/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.49 | 0.03 | 0.00 | -0.01 | 6/5/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:58:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.90 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:58:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.02 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.96 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 4 | 89 | 0.66 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 62.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | -0.03 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 3 | 54 | 0.56 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 67.50 | 0.15 | 0.55 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.52 | -0.05 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 0.35 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.55 | -0.06 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 72.50 | 0.75 | 0.95 | 0.85 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.54 | -0.08 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 1.05 | 1.25 | 1.15 | 1.00 | -0.43 | -30.07% | 0.02 | 3 | 116 | 0.53 | -0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 77.50 | 1.50 | 1.70 | 1.60 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.51 | -0.14 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 1.95 | 2.15 | 2.05 | 1.75 | -0.94 | -34.95% | 0.03 | 20 | 43 | 0.51 | -0.18 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 82.50 | 2.60 | 2.80 | 2.70 | 2.64 | -0.70 | -20.96% | 0.03 | 2 | 50 | 0.50 | -0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 3.30 | 3.60 | 3.45 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.49 | -0.28 | 0.02 | -0.06 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 4.20 | 4.50 | 4.35 | 4.25 | -0.55 | -11.46% | 0.05 | 11 | 45 | 0.49 | -0.33 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 5.30 | 5.50 | 5.40 | 5.40 | -0.60 | -10.00% | 0.06 | 44 | 38 | 0.48 | -0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 6.50 | 6.80 | 6.65 | 6.70 | -3.10 | -31.64% | 0.07 | 25 | 19 | 0.48 | -0.45 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 7.90 | 8.20 | 8.05 | 8.10 | -1.10 | -11.96% | 0.08 | 76 | 15 | 0.48 | -0.50 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 97.50 | 9.40 | 9.70 | 9.55 | 8.90 | -6.80 | -43.32% | 0.10 | 91 | 6 | 0.47 | -0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 11.00 | 11.40 | 11.20 | 10.50 | -36.07 | -77.46% | 0.11 | 75 | 0 | 0.47 | -0.62 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 14.60 | 15.10 | 14.85 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.05 | 1/24/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 18.40 | 19.40 | 18.90 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.04 | 1/24/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 22.50 | 24.10 | 23.30 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.03 | 1/24/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 26.80 | 29.40 | 28.10 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 125.00 | 31.30 | 34.50 | 32.90 | % | 0.26 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 130.00 | 36.20 | 39.40 | 37.80 | % | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 135.00 | 41.20 | 44.10 | 42.65 | % | 0.32 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 140.00 | 46.70 | 49.20 | 47.95 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 145.00 | 52.20 | 54.20 | 53.20 | % | 0.37 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |