Options Chain for CIENA CORP COM NEW (CIEN) - $84.81 as of 7/18/2025 4:02:43 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 | 54.00 | 56.70 | 55.35 | % | 1.84 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 32.50 | 51.60 | 54.20 | 52.90 | % | 1.63 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 35.00 | 49.10 | 51.80 | 50.45 | % | 1.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 37.50 | 46.60 | 49.30 | 47.95 | % | 1.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 40.00 | 44.30 | 46.80 | 45.55 | % | 1.14 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 42.50 | 41.90 | 44.40 | 43.15 | % | 1.02 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 45.00 | 39.50 | 42.00 | 40.75 | 35.80 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 7/18/2025 3:59:51 PM EST |
| 47.50 | 36.90 | 39.40 | 38.15 | 28.31 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/18/2025 3:59:51 PM EST |
| 50.00 | 34.50 | 37.00 | 35.75 | 33.99 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 7/18/2025 3:59:51 PM EST |
| 52.50 | 31.80 | 35.10 | 33.45 | % | 0.64 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 55.00 | 29.60 | 32.20 | 30.90 | 9.40 | 0.00 | 0.00% | 0.56 | 0 | 19 | 0.99 | 0.97 | 0.00 | -0.02 | 4/9/2025 | 7/18/2025 3:59:51 PM EST |
| 57.50 | 27.60 | 29.80 | 28.70 | 17.90 | 0.00 | 0.00% | 0.50 | 0 | 23 | 0.93 | 0.96 | 0.00 | -0.02 | 6/6/2025 | 7/18/2025 3:59:51 PM EST |
| 60.00 | 25.10 | 28.10 | 26.60 | 17.30 | 0.00 | 0.00% | 0.44 | 0 | 38 | 0.84 | 0.95 | 0.01 | -0.03 | 6/23/2025 | 7/18/2025 3:59:51 PM EST |
| 62.50 | 23.00 | 25.40 | 24.20 | 15.27 | 0.00 | 0.00% | 0.39 | 0 | 63 | 0.78 | 0.92 | 0.01 | -0.03 | 5/1/2025 | 7/18/2025 3:59:51 PM EST |
| 65.00 | 20.50 | 22.80 | 21.65 | 16.20 | 0.00 | 0.00% | 0.33 | 0 | 101 | 0.53 | 0.91 | 0.01 | -0.04 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 67.50 | 18.80 | 19.70 | 19.25 | 11.10 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.68 | 0.88 | 0.01 | -0.04 | 6/16/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 16.40 | 17.40 | 16.90 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 117 | 0.45 | 0.85 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 72.50 | 14.30 | 15.10 | 14.70 | 15.20 | +6.30 | +70.79% | 0.20 | 5 | 59 | 0.45 | 0.82 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 75.00 | 12.40 | 13.20 | 12.80 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 134 | 0.45 | 0.78 | 0.02 | -0.05 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 77.50 | 10.60 | 11.40 | 11.00 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.45 | 0.73 | 0.02 | -0.05 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 8.80 | 9.70 | 9.25 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.44 | 0.68 | 0.02 | -0.05 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 82.50 | 7.60 | 7.90 | 7.75 | 8.00 | -0.05 | -0.63% | 0.09 | 4 | 112 | 0.44 | 0.61 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 85.00 | 6.40 | 6.80 | 6.60 | 6.80 | -0.05 | -0.73% | 0.08 | 65 | 1,120 | 0.45 | 0.55 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 87.50 | 5.20 | 5.40 | 5.30 | 5.40 | -0.10 | -1.82% | 0.06 | 1 | 848 | 0.44 | 0.48 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 90.00 | 4.20 | 4.40 | 4.30 | 4.54 | -0.06 | -1.31% | 0.05 | 4 | 474 | 0.44 | 0.41 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 92.50 | 3.30 | 3.50 | 3.40 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.44 | 0.34 | 0.03 | -0.04 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 95.00 | 2.50 | 2.80 | 2.65 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2,842 | 0.43 | 0.29 | 0.02 | -0.04 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 97.50 | 1.95 | 2.20 | 2.08 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | 0.23 | 0.02 | -0.04 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 100.00 | 1.50 | 1.75 | 1.63 | 1.75 | +0.18 | +11.47% | 0.02 | 802 | 143 | 0.42 | 0.19 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 105.00 | 0.90 | 1.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | 0.12 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 110.00 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,271 | 0.43 | 0.08 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | 0.40 | -0.40 | -50.00% | 0.00 | 1 | 34 | 0.42 | 0.05 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 0.95 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.51 | 0.03 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | 0.02 | 0.00 | -0.01 | 6/4/2025 | 7/18/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/18/2025 3:59:51 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 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/18/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/18/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 7/18/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/18/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.03 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 7/18/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,849 | 0.96 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/18/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.10 | 0.55 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 7/18/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.64 | -0.03 | 0.00 | -0.02 | 6/24/2025 | 7/18/2025 3:59:51 PM EST |
| 57.50 | 0.10 | 1.15 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | -0.04 | 0.00 | -0.02 | 7/10/2025 | 7/18/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.53 | -0.05 | 0.01 | -0.03 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 62.50 | 0.05 | 0.95 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.48 | -0.08 | 0.01 | -0.03 | 6/26/2025 | 7/18/2025 3:59:51 PM EST |
| 65.00 | 0.45 | 1.15 | 0.80 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.53 | -0.09 | 0.01 | -0.04 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 67.50 | 0.90 | 1.15 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.51 | -0.12 | 0.01 | -0.04 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 1.20 | 1.50 | 1.35 | 1.26 | -0.14 | -10.00% | 0.02 | 1 | 118 | 0.50 | -0.15 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 72.50 | 1.55 | 1.95 | 1.75 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 424 | 0.48 | -0.18 | 0.01 | -0.05 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 75.00 | 2.10 | 2.55 | 2.33 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.47 | -0.22 | 0.02 | -0.05 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 77.50 | 2.85 | 3.10 | 2.98 | 3.00 | -0.30 | -9.10% | 0.04 | 2 | 142 | 0.46 | -0.27 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 3.60 | 4.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.45 | -0.32 | 0.02 | -0.05 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 82.50 | 4.60 | 5.00 | 4.80 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.45 | -0.39 | 0.02 | -0.05 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 85.00 | 5.70 | 6.10 | 5.90 | 5.60 | -0.70 | -11.12% | 0.07 | 9 | 35 | 0.44 | -0.45 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 87.50 | 7.00 | 7.40 | 7.20 | 7.00 | -0.70 | -9.10% | 0.08 | 4 | 15 | 0.43 | -0.52 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 90.00 | 8.50 | 9.30 | 8.90 | 8.50 | -0.70 | -7.61% | 0.10 | 5 | 13 | 0.43 | -0.59 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 92.50 | 10.00 | 10.40 | 10.20 | 10.10 | -20.00 | -66.45% | 0.11 | 8 | 13 | 0.40 | -0.66 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 95.00 | 11.40 | 13.20 | 12.30 | 15.60 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.37 | -0.71 | 0.02 | -0.04 | 2/13/2025 | 7/18/2025 3:59:51 PM EST |
| 97.50 | 13.30 | 14.50 | 13.90 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.37 | -0.77 | 0.02 | -0.04 | 2/10/2025 | 7/18/2025 3:59:51 PM EST |
| 100.00 | 14.80 | 16.60 | 15.70 | 46.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.03 | 4/4/2025 | 7/18/2025 3:59:51 PM EST |
| 105.00 | 19.10 | 21.70 | 20.40 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.02 | 1/24/2025 | 7/18/2025 3:59:51 PM EST |
| 110.00 | 23.70 | 26.10 | 24.90 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 1/24/2025 | 7/18/2025 3:59:51 PM EST |
| 115.00 | 28.60 | 31.00 | 29.80 | 24.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 1/24/2025 | 7/18/2025 3:59:51 PM EST |
| 120.00 | 33.60 | 36.00 | 34.80 | % | 0.29 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 125.00 | 38.40 | 41.50 | 39.95 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 130.00 | 43.60 | 46.00 | 44.80 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 135.00 | 48.60 | 51.00 | 49.80 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 140.00 | 53.70 | 56.10 | 54.90 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 145.00 | 59.10 | 61.20 | 60.15 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST |