Options Chain for CIENA CORP COM NEW (CIEN) - $67.10 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 33.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 27.10 | 30.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 25.00 | 28.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 23.60 | 24.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 20.60 | 23.30 | 20.02 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 18.80 | 21.80 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 16.00 | 18.40 | 19.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.96 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 12.00 | 12.50 | 12.50 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.90 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 9.70 | 11.20 | 10.16 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.85 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 7.90 | 8.20 | 7.90 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.78 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 6.10 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.70 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 4.60 | 4.90 | 4.76 | -0.24 | -4.80% | 2 | 64 | 0.50 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 3.40 | 3.60 | 3.50 | -0.50 | -12.50% | 1 | 77 | 0.50 | 0.50 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 2.40 | 2.60 | 2.37 | -0.33 | -12.23% | 8 | 278 | 0.50 | 0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.31 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 1.15 | 1.30 | 1.35 | 0.00 | 0.00% | 9 | 244 | 0.50 | 0.23 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 0.75 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.17 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 48 | 0.51 | 0.13 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.25 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.06 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.05 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 57 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.04 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.45 | 0.65 | 0.50 | +0.05 | +11.12% | 1 | 62 | 0.56 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 0.80 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 1.25 | 1.45 | 1.25 | 0.00 | 0.00% | 2 | 90 | 0.53 | -0.22 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 1.95 | 2.15 | 1.83 | 0.00 | 0.00% | 0 | 66 | 0.52 | -0.30 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 2.95 | 3.10 | 3.30 | +0.60 | +22.23% | 5 | 95 | 0.51 | -0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 4.10 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 59 | 0.51 | -0.50 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 5.40 | 5.90 | 5.33 | 0.00 | 0.00% | 0 | 49 | 0.51 | -0.60 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 7.40 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.69 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 8.10 | 9.70 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.77 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 11.00 | 12.00 | % | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 11.60 | 16.00 | % | 0 | 0 | 0.82 | -0.87 | 0.02 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 16.00 | 20.20 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 21.80 | 26.00 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 26.80 | 30.30 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 31.70 | 35.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |