Options Chain for CIENA CORP COM NEW (CIEN) - $45.68 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.20 | 26.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 19.90 | 23.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 14.80 | 18.60 | 24.28 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 9.50 | 14.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 5.00 | 8.00 | 5.67 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 2.20 | 2.40 | 2.40 | +0.85 | +54.84% | 61 | 963 | 0.29 | 0.73 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.25 | 0.35 | 0.31 | +0.11 | +55.00% | 31 | 1,154 | 0.29 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 51 | 802 | 0.38 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 26 | 1,600 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 954 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 256 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 53 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:54 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 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | -0.04 | -33.34% | 10 | 102 | 0.45 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.55 | 0.65 | 0.59 | -0.36 | -37.90% | 260 | 749 | 0.29 | -0.27 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 3.40 | 3.90 | 3.60 | -1.10 | -23.41% | 13 | 1,596 | 0.30 | -0.82 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 6.60 | 10.40 | 10.00 | 0.00 | 0.00% | 0 | 58 | 1.01 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 11.50 | 15.30 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 16.50 | 20.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 21.20 | 25.80 | 9.63 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 26.00 | 30.80 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 31.00 | 35.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 36.00 | 40.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 41.00 | 45.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |