Options Chain for CIENA CORP COM NEW (CIEN) - $81.65 as of 5/30/2025 5:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.20 | 52.20 | 52.50 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 45.70 | 49.60 | 50.04 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 43.20 | 47.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 37.50 | 40.70 | 44.70 | 42.11 | -3.10 | -6.86% | 2 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 38.20 | 42.20 | 39.64 | -2.73 | -6.45% | 2 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 35.80 | 39.70 | 39.92 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 33.20 | 37.20 | 37.08 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 30.80 | 34.70 | 34.63 | 0.00 | 0.00% | 0 | 164 | 2.03 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 28.60 | 32.30 | 32.70 | 0.00 | 0.00% | 0 | 62 | 1.84 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 25.90 | 29.80 | 30.24 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 23.50 | 27.30 | 27.53 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 21.10 | 25.00 | 25.10 | 0.00 | 0.00% | 0 | 34 | 1.52 | 0.95 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 18.70 | 22.50 | 4.90 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.93 | 0.01 | -0.06 | 4/21/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 16.20 | 19.80 | 17.30 | 0.00 | 0.00% | 0 | 21 | 1.31 | 0.91 | 0.01 | -0.07 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 14.30 | 17.60 | 16.30 | 0.00 | 0.00% | 0 | 52 | 1.13 | 0.88 | 0.01 | -0.08 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 13.30 | 14.00 | 14.00 | 0.00 | 0.00% | 0 | 2,420 | 0.69 | 0.85 | 0.02 | -0.09 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 10.80 | 12.20 | 14.33 | 0.00 | 0.00% | 0 | 58 | 0.66 | 0.80 | 0.02 | -0.10 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 9.50 | 10.20 | 9.75 | -1.74 | -15.15% | 1 | 41 | 0.66 | 0.75 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 7.80 | 8.10 | 7.95 | -2.30 | -22.44% | 1 | 325 | 0.66 | 0.69 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.50 | 6.20 | 6.50 | 5.60 | -2.70 | -32.53% | 1 | 153 | 0.65 | 0.62 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 4.80 | 5.10 | 4.70 | -2.20 | -31.89% | 8 | 76 | 0.63 | 0.54 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.50 | 3.60 | 3.90 | 3.50 | -1.64 | -31.91% | 21 | 528 | 0.62 | 0.45 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 2.70 | 2.95 | 2.85 | -1.15 | -28.75% | 34 | 747 | 0.61 | 0.36 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.50 | 1.95 | 2.15 | 1.97 | -1.13 | -36.46% | 13 | 145 | 0.60 | 0.28 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 1.35 | 1.55 | 2.11 | 0.00 | 0.00% | 0 | 155 | 0.60 | 0.21 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 92.50 | 0.90 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 608 | 0.59 | 0.15 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.60 | 0.75 | 0.74 | -0.46 | -38.34% | 1 | 2,800 | 0.58 | 0.10 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.50 | 0.40 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 293 | 0.59 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.25 | 0.35 | 0.39 | -0.16 | -29.10% | 1 | 170 | 0.58 | 0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 318 | 0.89 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 194 | 0.99 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 193 | 1.33 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:50 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 | 0.90 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 171 | 1.13 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 168 | 1.04 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 103 | 1.11 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | -0.07 | -41.18% | 2 | 91 | 1.21 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.05 | 0.40 | 0.17 | -0.02 | -10.53% | 4 | 55 | 0.95 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.60 | 0.22 | -0.04 | -15.39% | 2 | 90 | 0.91 | -0.03 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 0.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.93 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.80 | 0.32 | +0.02 | +6.67% | 1 | 100 | 0.82 | -0.07 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.09 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.60 | 0.75 | 0.75 | +0.20 | +36.37% | 4 | 132 | 0.72 | -0.12 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 0.90 | 1.05 | 1.12 | +0.32 | +40.00% | 1 | 477 | 0.70 | -0.15 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 1.30 | 1.45 | 1.50 | +0.35 | +30.44% | 22 | 84 | 0.68 | -0.20 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 1.85 | 2.00 | 2.23 | +0.49 | +28.17% | 1 | 74 | 0.66 | -0.25 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 2.50 | 2.75 | 2.68 | +0.73 | +37.44% | 8 | 547 | 0.65 | -0.31 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.50 | 3.50 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 224 | 0.64 | -0.38 | 0.03 | -0.12 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 4.60 | 4.80 | 4.80 | +1.30 | +37.15% | 21 | 56 | 0.63 | -0.46 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.50 | 5.90 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 78 | 0.62 | -0.55 | 0.03 | -0.11 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 7.40 | 7.70 | 6.10 | 0.00 | 0.00% | 0 | 44 | 0.61 | -0.64 | 0.03 | -0.10 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 87.50 | 9.10 | 9.50 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.72 | 0.03 | -0.09 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 11.00 | 11.40 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 92.50 | 12.50 | 14.30 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.85 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 14.90 | 16.30 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.04 | 3/11/2025 | 5/30/2025 3:59:50 PM EST |
| 97.50 | 15.90 | 19.70 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.03 | 2/3/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 18.40 | 22.10 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 1/24/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 23.40 | 26.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 28.00 | 31.90 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 33.00 | 37.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 38.00 | 42.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 43.00 | 46.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 48.00 | 52.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 53.00 | 56.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 58.00 | 61.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 63.00 | 67.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |