Options Chain for CIENA CORP COM NEW (CIEN) - $44.80 as of 4/18/2024 6:14:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.20 | 23.70 | 26.32 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:53 PM EST |
| 25.00 | 17.20 | 21.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 30.00 | 11.50 | 16.20 | 19.56 | 0.00 | 0.00% | 0 | 6 | 8.67 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:53 PM EST |
| 35.00 | 6.90 | 10.60 | 12.89 | 0.00 | 0.00% | 0 | 3 | 6.20 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/18/2024 3:59:53 PM EST |
| 40.00 | 1.75 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 74 | 2.11 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.20 | -0.25 | -55.56% | 10 | 340 | 0.53 | 0.11 | 0.19 | -0.09 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 2,660 | 1.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,278 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,233 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,040 | 3.48 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,273 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,216 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 695 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 9.24 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 80 | 6.67 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/18/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 234 | 1.05 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 45.00 | 1.20 | 1.35 | 1.50 | +0.94 | +167.86% | 9 | 927 | 0.35 | -0.89 | 0.19 | -0.09 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 50.00 | 5.10 | 8.10 | 5.50 | +0.30 | +5.77% | 1 | 917 | 4.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 55.00 | 9.00 | 13.50 | 11.10 | 0.00 | 0.00% | 0 | 128 | 5.96 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 60.00 | 14.00 | 18.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:53 PM EST |
| 65.00 | 19.00 | 23.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:53 PM EST |
| 70.00 | 23.80 | 28.00 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 75.00 | 29.00 | 33.50 | % | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 80.00 | 34.00 | 38.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 85.00 | 39.00 | 43.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 90.00 | 44.00 | 48.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST |