Options Chain for CIENA CORP COM NEW (CIEN) - $52.43 as of 9/6/2024 3:33:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.10 | 23.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 16.60 | 20.70 | 22.40 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 14.20 | 18.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 37.50 | 11.70 | 16.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 9.20 | 13.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 6.70 | 10.70 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 4.40 | 7.70 | 6.15 | -5.46 | -47.03% | 1 | 75 | 0.61 | 0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 3.90 | 4.20 | 3.90 | -4.60 | -54.12% | 3 | 48 | 0.39 | 0.85 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 2.00 | 2.20 | 2.05 | -1.62 | -44.15% | 8 | 257 | 0.36 | 0.66 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.75 | 0.90 | 0.75 | -0.65 | -46.43% | 53 | 249 | 0.33 | 0.37 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.25 | 0.35 | 0.35 | -0.20 | -36.37% | 26 | 753 | 0.35 | 0.17 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.10 | 0.15 | 0.12 | -0.11 | -47.83% | 7 | 850 | 0.39 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 33 | 4,294 | 0.45 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,222 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5,082 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 329 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 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 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.09 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 580 | 0.93 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 42 | 1.24 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 3 | 139 | 0.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.05 | 0.75 | 0.06 | -0.09 | -60.00% | 1 | 631 | 0.74 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 3 | 138 | 0.45 | -0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 2 | 393 | 0.38 | -0.15 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.85 | 0.90 | 0.85 | +0.35 | +70.00% | 121 | 1,159 | 0.36 | -0.34 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 2.00 | 2.15 | 2.20 | +0.70 | +46.67% | 16 | 478 | 0.33 | -0.63 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 3.80 | 4.30 | 4.10 | +1.55 | +60.79% | 35 | 523 | 0.39 | -0.83 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 4.40 | 6.70 | 5.00 | +1.60 | +47.06% | 2 | 262 | 0.49 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 6.90 | 11.00 | 5.39 | 0.00 | 0.00% | 0 | 202 | 0.61 | -0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 12.00 | 15.80 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 16.80 | 20.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 21.80 | 25.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |