Options Chain for CIENA CORP COM NEW (CIEN) - $87.19 as of 7/25/2025 12:32:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.70 | 39.40 | 38.05 | % | 0.76 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 31.50 | 34.20 | 32.85 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 26.50 | 29.10 | 27.80 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 22.90 | 24.10 | 23.50 | 17.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 19.30 | 21.40 | 20.35 | 9.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 16.80 | 18.90 | 17.85 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 14.30 | 16.70 | 15.50 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.74 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 13.60 | 13.90 | 13.75 | 8.16 | 0.00 | 0.00% | 0.18 | 0 | 738 | 0.58 | 0.96 | 0.01 | -0.02 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 11.20 | 11.60 | 11.40 | 11.20 | +0.56 | +5.27% | 0.15 | 1 | 87 | 0.35 | 0.93 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 8.90 | 9.20 | 9.05 | 9.00 | +1.20 | +15.39% | 0.11 | 13 | 61 | 0.40 | 0.87 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 6.80 | 7.10 | 6.95 | 6.91 | +0.50 | +7.80% | 0.08 | 1 | 121 | 0.37 | 0.79 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 4.90 | 5.20 | 5.05 | 4.74 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.36 | 0.68 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 87.50 | 3.40 | 3.90 | 3.65 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.35 | 0.56 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 2.15 | 2.50 | 2.33 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.35 | 0.42 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 92.50 | 1.10 | 1.40 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.32 | 0.29 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.31 | 0.18 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.06 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.58 | -0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.41 | -0.04 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.37 | -0.07 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.27 | -35.07% | 0.01 | 108 | 141 | 0.36 | -0.13 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 0.65 | 0.95 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.35 | -0.21 | 0.04 | -0.06 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 1.35 | 1.65 | 1.50 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.34 | -0.32 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 87.50 | 2.25 | 2.85 | 2.55 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.37 | -0.44 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 3.40 | 4.10 | 3.75 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.35 | -0.58 | 0.05 | -0.07 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 92.50 | 4.90 | 5.50 | 5.20 | % | 0.06 | 0 | 0 | 0.31 | -0.71 | 0.05 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 6.80 | 8.20 | 7.50 | % | 0.08 | 0 | 0 | 0.45 | -0.82 | 0.04 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 11.40 | 13.10 | 12.25 | % | 0.12 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 16.30 | 18.10 | 17.20 | % | 0.16 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 21.10 | 23.50 | 22.30 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |