Options Chain for CIENA CORP COM NEW (CIEN) - $61.56 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 32.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.50 | 26.40 | 29.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 23.50 | 27.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.50 | 20.60 | 25.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 18.00 | 22.90 | 34.50 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | -0.01 | 12/11/2024 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 16.00 | 19.80 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.99 | 0.00 | -0.01 | 9/9/2024 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 14.90 | 17.30 | 14.60 | -7.83 | -34.91% | 2 | 4 | 1.54 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 11.30 | 15.00 | 15.30 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.96 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 10.00 | 11.60 | 17.84 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.92 | 0.02 | -0.04 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 52.50 | 7.90 | 9.00 | 22.14 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.87 | 0.03 | -0.05 | 12/5/2024 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 6.20 | 6.70 | 9.00 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.79 | 0.04 | -0.07 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 57.50 | 4.50 | 4.80 | 4.10 | -2.55 | -38.35% | 1 | 110 | 0.58 | 0.68 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 3.00 | 3.30 | 2.90 | -0.75 | -20.55% | 9 | 136 | 0.56 | 0.55 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.50 | 1.90 | 2.15 | 1.85 | -0.65 | -26.00% | 9 | 66 | 0.55 | 0.41 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 1.10 | 1.30 | 1.20 | -0.35 | -22.59% | 107 | 261 | 0.54 | 0.28 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.50 | 0.60 | 0.70 | 0.50 | -0.39 | -43.82% | 4 | 718 | 0.53 | 0.17 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 0.30 | 0.40 | 0.30 | -0.15 | -33.34% | 7 | 774 | 0.53 | 0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 19 | 1,501 | 0.51 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 11 | 660 | 0.58 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 105 | 0.94 | 0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 5 | 4,647 | 0.71 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 413 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 221 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 134 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 512 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 390 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 1,673 | 1.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 311 | 1.49 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 656 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 330 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 122 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 259 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 32 | 2.11 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 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 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.04 | 0.01 | -0.03 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4,159 | 0.63 | -0.08 | 0.02 | -0.04 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 52.50 | 0.40 | 0.60 | 0.63 | +0.13 | +26.00% | 1 | 408 | 0.60 | -0.13 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.80 | 1.05 | 1.02 | +0.32 | +45.72% | 4 | 305 | 0.58 | -0.21 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 57.50 | 1.50 | 1.70 | 1.97 | +0.61 | +44.86% | 11 | 591 | 0.56 | -0.32 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 2.50 | 2.80 | 3.03 | +0.93 | +44.29% | 7 | 1,265 | 0.56 | -0.45 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.50 | 3.80 | 4.20 | 3.90 | +0.70 | +21.88% | 19 | 3,142 | 0.54 | -0.59 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 5.20 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 2,383 | 0.52 | -0.72 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 67.50 | 7.10 | 8.20 | 8.40 | +2.82 | +50.54% | 20 | 303 | 0.49 | -0.83 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 9.40 | 10.50 | 7.60 | 0.00 | 0.00% | 0 | 256 | 0.75 | -0.90 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 72.50 | 11.60 | 13.30 | 7.70 | 0.00 | 0.00% | 0 | 117 | 0.94 | -0.95 | 0.02 | -0.02 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 14.10 | 15.60 | 15.06 | +1.43 | +10.50% | 2 | 418 | 0.99 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 77.50 | 15.30 | 19.00 | 11.60 | 0.00 | 0.00% | 0 | 105 | 1.32 | -0.99 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 17.80 | 21.50 | 16.00 | 0.00 | 0.00% | 0 | 34 | 1.42 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 82.50 | 20.30 | 24.10 | 16.88 | 0.00 | 0.00% | 0 | 9 | 1.54 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 85.00 | 22.80 | 26.60 | 19.70 | 0.00 | 0.00% | 0 | 29 | 1.62 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 87.50 | 25.40 | 29.10 | 22.20 | 0.00 | 0.00% | 0 | 24 | 1.71 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 90.00 | 27.80 | 31.10 | 25.20 | 0.00 | 0.00% | 0 | 108 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 92.50 | 30.30 | 34.10 | 22.64 | 0.00 | 0.00% | 0 | 10 | 1.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 95.00 | 32.80 | 36.60 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 97.50 | 35.30 | 39.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:57 PM EST |
| 100.00 | 37.80 | 41.60 | 16.09 | 0.00 | 0.00% | 0 | 4 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:57 PM EST |
| 105.00 | 42.90 | 46.60 | 17.48 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:57 PM EST |
| 110.00 | 47.90 | 51.20 | 21.66 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:57 PM EST |
| 115.00 | 52.90 | 56.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 58.10 | 61.20 | 31.30 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 3:59:57 PM EST |
| 125.00 | 62.80 | 66.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 67.80 | 71.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 72.80 | 76.20 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 77.80 | 81.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |