Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Iron Condor Screener For CIEN Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 3, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 1.39 -1.39 5.61 -0.25 0.178
2 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 2.64 -2.64 6.36 -0.42 0.171
3 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 0.84 -0.84 4.16 -0.20 0.165
4 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 37.00
70.00
P
C
0.485
0.502
15
52
2.57
0.99
3.56 0.52 -0.52 4.48 -0.12 0.153
5 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 37.00
70.00
P
C
0.485
0.502
15
52
2.57
0.99
3.56 1.77 -1.77 5.23 -0.34 0.146
6 CIEN 45.46 15 Jan '21 134 43.00
65.00
P
C
0.504
0.602
8
188
4.00
0.83
4.83 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 2.14 -2.14 5.86 -0.37 0.143
7 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 37.00
70.00
P
C
0.485
0.502
15
52
2.57
0.99
3.56 (0.03) 0.03 5.03 0.01 0.140
8 CIEN 45.46 15 Jan '21 134 45.00
65.00
P
C
0.499
0.602
91
188
4.95
0.83
5.78 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 3.09 -3.09 6.91 -0.45 0.138
9 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 35.00
75.00
P
C
0.460
0.550
13
52
1.70
0.84
2.54 1.54 -1.54 8.46 -0.18 0.130
10 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 32.00
70.00
P
C
0.509
0.502
6
52
1.20
0.99
2.19 1.89 -1.89 8.11 -0.23 0.129
11 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 43.00
70.00
P
C
0.504
0.502
8
52
4.50
0.99
5.49 (0.16) 0.16 5.16 0.03 0.127
12 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 1.55 -1.55 5.45 -0.28 0.125
13 CIEN 45.46 15 Jan '21 134 37.00
65.00
P
C
0.485
0.602
15
188
0.61
0.83
1.44 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 (1.25) 1.25 6.25 0.20 0.124
14 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 35.00
75.00
P
C
0.460
0.550
13
52
1.70
0.84
2.54 2.79 -2.79 7.21 -0.39 0.123
15 CIEN 45.46 2 Oct '20 29 45.00
52.50
P
C
0.546
0.612
22
12
2.15
0.60
2.75 40.00
55.50
P
C
0.475
0.561
1
1
1.01
0.75
1.76 0.99 -0.99 4.01 -0.25 0.123
16 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 32.00
70.00
P
C
0.509
0.502
6
52
1.20
0.99
2.19 3.14 -3.14 8.86 -0.35 0.122
17 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 35.00
80.00
P
C
0.460
0.559
13
35
1.70
0.45
2.15 1.93 -1.93 13.07 -0.15 0.121
18 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 3.10 -3.10 3.90 -0.79 0.118
19 CIEN 45.46 2 Oct '20 29 45.00
52.50
P
C
0.546
0.612
22
12
2.15
0.60
2.75 40.00
55.00
P
C
0.475
0.565
1
201
1.01
1.44
2.45 0.30 -0.30 4.70 -0.06 0.118
20 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 2.80 -2.80 6.20 -0.45 0.118
21 CIEN 45.46 15 Jan '21 134 43.00
65.00
P
C
0.504
0.602
8
188
4.00
0.83
4.83 37.00
70.00
P
C
0.485
0.502
15
52
2.57
0.99
3.56 1.27 -1.27 4.73 -0.27 0.118
22 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 35.00
75.00
P
C
0.460
0.550
13
52
1.70
0.84
2.54 0.99 -0.99 9.01 -0.11 0.117
23 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 32.00
70.00
P
C
0.509
0.502
6
52
1.20
0.99
2.19 1.34 -1.34 6.66 -0.20 0.116
24 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 35.00
80.00
P
C
0.460
0.559
13
35
1.70
0.45
2.15 3.18 -3.18 11.82 -0.27 0.114
25 CIEN 45.46 15 Jan '21 134 45.00
65.00
P
C
0.499
0.602
91
188
4.95
0.83
5.78 37.00
70.00
P
C
0.485
0.502
15
52
2.57
0.99
3.56 2.22 -2.22 5.78 -0.38 0.113
26 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 40.00
70.00
P
C
0.526
0.502
61
52
3.40
0.99
4.39 (0.31) 0.31 5.31 0.06 0.112
27 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 1.00 -1.00 4.00 -0.25 0.112
28 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 4.35 -4.35 4.65 -0.94 0.112
29 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 35.00
49.00
P
C
0.460
0.496
13
3
1.70
4.50
6.20 1.00 -1.00 6.00 -0.17 0.110
30 CIEN 45.46 16 Oct '20 43 34.00
75.00
P
C
0.629
0.706
3
30
0.06
0.05
0.11 33.00
80.00
P
C
0.590
0.637
1
9
0.32
0.20
0.52 (0.41) 0.41 5.41 0.08 0.109
31 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 35.00
80.00
P
C
0.460
0.559
13
35
1.70
0.45
2.15 1.38 -1.38 13.62 -0.10 0.108
32 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 2.55 -2.55 4.45 -0.57 0.105
33 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 40.00
70.00
P
C
0.526
0.502
61
52
3.40
0.99
4.39 0.94 -0.94 4.06 -0.23 0.105
34 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 37.00
75.00
P
C
0.485
0.550
15
52
2.57
0.84
3.41 0.67 -0.67 9.33 -0.07 0.105
35 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 35.00
85.00
P
C
0.460
0.575
13
14
1.70
0.80
2.50 1.58 -1.58 18.42 -0.09 0.105
36 CIEN 45.46 2 Oct '20 29 45.00
59.50
P
C
0.546
0.908
22
2
2.15
 0
2.15 40.00
62.00
P
C
0.475
0.876
1
3
1.01
0.99
2.00 0.15 -0.15 4.85 -0.03 0.104
37 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 4.51 -4.51 17.49 -0.26 0.104
38 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 35.00
49.00
P
C
0.460
0.496
13
3
1.70
4.50
6.20 2.25 -2.25 6.75 -0.33 0.103
39 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 35.00
60.00
P
C
0.460
0.504
13
426
1.70
1.79
3.49 3.71 -3.71 8.29 -0.45 0.101
40 CIEN 45.46 2 Oct '20 29 45.00
52.50
P
C
0.546
0.612
22
12
2.15
0.60
2.75 40.00
56.00
P
C
0.475
0.582
1
9
1.01
0.71
1.72 1.03 -1.03 3.97 -0.26 0.101
41 CIEN 45.46 16 Oct '20 43 44.00
75.00
P
C
0.548
0.706
216
30
2.31
0.05
2.36 40.00
80.00
P
C
0.517
0.637
2,317
9
1.28
0.20
1.48 0.88 -0.88 4.12 -0.21 0.100
42 CIEN 45.46 16 Oct '20 43 35.00
75.00
P
C
0.621
0.706
49
30
0.28
0.05
0.33 33.00
80.00
P
C
0.590
0.637
1
9
0.32
0.20
0.52 (0.19) 0.19 5.19 0.04 0.100
43 CIEN 45.46 16 Oct '20 43 44.00
75.00
P
C
0.548
0.706
216
30
2.31
0.05
2.36 43.00
80.00
P
C
0.517
0.637
132
9
2.56
0.20
2.76 (0.40) 0.40 5.40 0.07 0.100
44 CIEN 45.46 2 Oct '20 29 45.00
59.50
P
C
0.546
0.908
22
2
2.15
 0
2.15 40.00
61.00
P
C
0.475
0.880
1
2
1.01
1.02
2.03 0.12 -0.12 4.88 -0.02 0.100
45 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 37.00
50.00
P
C
0.485
0.481
15
185
2.57
3.95
6.52 0.68 -0.68 4.32 -0.16 0.100
46 CIEN 45.46 16 Oct '20 43 44.00
75.00
P
C
0.548
0.706
216
30
2.31
0.05
2.36 42.00
80.00
P
C
0.518
0.637
165
9
1.99
0.20
2.19 0.17 -0.17 4.83 -0.04 0.099
47 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 37.00
75.00
P
C
0.485
0.550
15
52
2.57
0.84
3.41 1.92 -1.92 8.08 -0.24 0.098
48 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 35.00
85.00
P
C
0.460
0.575
13
14
1.70
0.80
2.50 2.83 -2.83 17.17 -0.16 0.098
49 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 5.76 -5.76 16.24 -0.35 0.097
50 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 35.00
49.00
P
C
0.460
0.496
13
3
1.70
4.50
6.20 0.45 -0.45 4.55 -0.10 0.096
51 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 37.00
80.00
P
C
0.485
0.559
15
35
2.57
0.45
3.02 1.06 -1.06 13.94 -0.08 0.096
52 CIEN 45.46 15 Jan '21 134 43.00
65.00
P
C
0.504
0.602
8
188
4.00
0.83
4.83 35.00
75.00
P
C
0.460
0.550
13
52
1.70
0.84
2.54 2.29 -2.29 7.71 -0.30 0.095
53 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 35.00
60.00
P
C
0.460
0.504
13
426
1.70
1.79
3.49 4.96 -4.96 7.04 -0.70 0.094
54 CIEN 45.46 15 Jan '21 134 43.00
65.00
P
C
0.504
0.602
8
188
4.00
0.83
4.83 32.00
70.00
P
C
0.509
0.502
6
52
1.20
0.99
2.19 2.64 -2.64 8.36 -0.32 0.094
55 CIEN 45.46 15 Jan '21 134 45.00
65.00
P
C
0.499
0.602
91
188
4.95
0.83
5.78 43.00
70.00
P
C
0.504
0.502
8
52
4.50
0.99
5.49 0.29 -0.29 4.71 -0.06 0.094
56 CIEN 45.46 15 Jan '21 134 42.00
49.00
P
C
0.539
0.496
31
3
3.25
3.75
7.00 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 1.35 -1.35 5.65 -0.24 0.094
57 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 37.00
55.00
P
C
0.485
0.487
15
164
2.57
2.40
4.97 2.23 -2.23 4.77 -0.47 0.093
58 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 37.00
50.00
P
C
0.485
0.481
15
185
2.57
3.95
6.52 1.93 -1.93 5.07 -0.38 0.093
59 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 42.00
70.00
P
C
0.539
0.502
31
52
4.15
0.99
5.14 0.19 -0.19 4.81 -0.04 0.092
60 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 37.00
75.00
P
C
0.485
0.550
15
52
2.57
0.84
3.41 0.12 -0.12 9.88 -0.01 0.092
61 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 35.00
85.00
P
C
0.460
0.575
13
14
1.70
0.80
2.50 1.03 -1.03 18.97 -0.05 0.092
62 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 3.96 -3.96 18.04 -0.22 0.091
63 CIEN 45.46 15 Jan '21 134 45.00
65.00
P
C
0.499
0.602
91
188
4.95
0.83
5.78 35.00
75.00
P
C
0.460
0.550
13
52
1.70
0.84
2.54 3.24 -3.24 6.76 -0.48 0.090
64 CIEN 45.46 15 Jan '21 134 43.00
48.00
P
C
0.504
0.527
8
81
4.00
3.95
7.95 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 2.30 -2.30 5.70 -0.40 0.090
65 CIEN 45.46 15 Jan '21 134 45.00
65.00
P
C
0.499
0.602
91
188
4.95
0.83
5.78 32.00
70.00
P
C
0.509
0.502
6
52
1.20
0.99
2.19 3.59 -3.59 9.41 -0.38 0.089
66 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 37.00
80.00
P
C
0.485
0.559
15
35
2.57
0.45
3.02 2.31 -2.31 12.69 -0.18 0.089
67 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 35.00
60.00
P
C
0.460
0.504
13
426
1.70
1.79
3.49 3.16 -3.16 8.84 -0.36 0.088
68 CIEN 45.46 15 Jan '21 134 42.00
49.00
P
C
0.539
0.496
31
3
3.25
3.75
7.00 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 2.90 -2.90 4.10 -0.71 0.087
69 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 37.00
50.00
P
C
0.485
0.481
15
185
2.57
3.95
6.52 0.13 -0.13 2.87 -0.05 0.087
70 CIEN 45.46 15 Jan '21 134 44.00
49.00
P
C
0.532
0.496
25
3
4.50
3.75
8.25 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 2.60 -2.60 6.40 -0.41 0.087
71 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 37.00
55.00
P
C
0.485
0.487
15
164
2.57
2.40
4.97 3.48 -3.48 3.52 -0.99 0.087
72 CIEN 45.46 16 Oct '20 43 41.00
75.00
P
C
0.533
0.706
33
30
1.19
0.05
1.24 40.00
80.00
P
C
0.517
0.637
2,317
9
1.28
0.20
1.48 (0.24) 0.24 5.24 0.05 0.086
73 CIEN 45.46 15 Jan '21 134 43.00
65.00
P
C
0.504
0.602
8
188
4.00
0.83
4.83 35.00
80.00
P
C
0.460
0.559
13
35
1.70
0.45
2.15 2.68 -2.68 12.32 -0.22 0.086
74 CIEN 45.46 15 Jan '21 134 45.00
48.00
P
C
0.499
0.527
91
81
4.95
3.95
8.90 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 3.25 -3.25 6.75 -0.48 0.085
75 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 37.00
49.00
P
C
0.485
0.496
15
3
2.57
4.50
7.07 0.13 -0.13 4.87 -0.03 0.085
76 CIEN 45.46 16 Oct '20 43 44.00
75.00
P
C
0.548
0.706
216
30
2.31
0.05
2.36 41.00
80.00
P
C
0.533
0.637
33
9
1.88
0.20
2.08 0.28 -0.28 4.72 -0.06 0.084
77 CIEN 45.46 15 Jan '21 134 43.00
48.00
P
C
0.504
0.527
8
81
4.00
3.95
7.95 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 3.85 -3.85 4.15 -0.93 0.084
78 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 35.00
90.00
P
C
0.460
0.597
13
95
1.70
0.60
2.30 1.78 -1.78 23.22 -0.08 0.083
79 CIEN 45.46 15 Jan '21 134 40.00
65.00
P
C
0.526
0.602
61
188
2.70
0.83
3.53 37.00
80.00
P
C
0.485
0.559
15
35
2.57
0.45
3.02 0.51 -0.51 14.49 -0.04 0.083
80 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 32.00
75.00
P
C
0.509
0.550
6
52
1.20
0.84
2.04 2.04 -2.04 7.96 -0.26 0.082
81 CIEN 45.46 15 Jan '21 134 42.00
47.00
P
C
0.539
0.484
31
111
3.25
4.60
7.85 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 2.20 -2.20 4.80 -0.46 0.082
82 CIEN 45.46 15 Jan '21 134 40.00
49.00
P
C
0.526
0.496
61
3
2.70
3.75
6.45 35.00
50.00
P
C
0.460
0.481
13
185
1.70
3.95
5.65 0.80 -0.80 4.20 -0.19 0.081
83 CIEN 45.46 15 Jan '21 134 45.00
65.00
P
C
0.499
0.602
91
188
4.95
0.83
5.78 35.00
80.00
P
C
0.460
0.559
13
35
1.70
0.45
2.15 3.63 -3.63 11.37 -0.32 0.081
84 CIEN 45.46 15 Jan '21 134 42.00
60.00
P
C
0.539
0.504
31
426
3.25
1.35
4.60 35.00
70.00
P
C
0.460
0.502
13
52
1.70
0.99
2.69 1.91 -1.91 8.09 -0.24 0.081
85 CIEN 45.46 15 Jan '21 134 40.00
48.00
P
C
0.526
0.527
61
81
2.70
3.95
6.65 37.00
55.00
P
C
0.485
0.487
15
164
2.57
2.40
4.97 1.68 -1.68 5.32 -0.32 0.080
86 CIEN 45.46 15 Jan '21 134 44.00
49.00
P
C
0.532
0.496
25
3
4.50
3.75
8.25 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 4.15 -4.15 4.85 -0.86 0.080
87 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 43.00
75.00
P
C
0.504
0.550
8
52
4.50
0.84
5.34 (0.01) 0.01 10.01  0 0.080
88 CIEN 45.46 15 Jan '21 134 42.00
65.00
P
C
0.539
0.602
31
188
3.25
0.83
4.08 37.00
85.00
P
C
0.485
0.575
15
14
2.57
0.80
3.37 0.71 -0.71 19.29 -0.04 0.080
89 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 37.00
70.00
P
C
0.485
0.502
15
52
2.57
0.99
3.56 3.64 -3.64 18.36 -0.20 0.079
90 CIEN 45.46 15 Jan '21 134 45.00
48.00
P
C
0.499
0.527
91
81
4.95
3.95
8.90 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 4.80 -4.80 5.20 -0.92 0.078
91 CIEN 45.46 15 Jan '21 134 44.00
48.00
P
C
0.532
0.527
25
81
4.50
3.95
8.45 37.00
49.00
P
C
0.485
0.496
15
3
2.57
4.50
7.07 1.38 -1.38 5.62 -0.25 0.078
92 CIEN 45.46 15 Jan '21 134 43.00
65.00
P
C
0.504
0.602
8
188
4.00
0.83
4.83 40.00
70.00
P
C
0.526
0.502
61
52
3.40
0.99
4.39 0.44 -0.44 4.56 -0.10 0.077
93 CIEN 45.46 15 Jan '21 134 37.00
65.00
P
C
0.485
0.602
15
188
0.61
0.83
1.44 35.00
75.00
P
C
0.460
0.550
13
52
1.70
0.84
2.54 (1.10) 1.10 11.10 0.10 0.077
94 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 32.00
50.00
P
C
0.509
0.481
6
185
1.20
3.95
5.15 2.05 -2.05 7.95 -0.26 0.076
95 CIEN 45.46 15 Jan '21 134 42.00
48.00
P
C
0.539
0.527
31
81
3.25
3.95
7.20 37.00
60.00
P
C
0.485
0.504
15
426
2.57
1.79
4.36 2.84 -2.84 9.16 -0.31 0.076
96 CIEN 45.46 15 Jan '21 134 44.00
65.00
P
C
0.532
0.602
25
188
4.50
0.83
5.33 35.00
90.00
P
C
0.460
0.597
13
95
1.70
0.60
2.30 3.03 -3.03 21.97 -0.14 0.076
97 CIEN 45.46 2 Oct '20 29 45.00
55.00
P
C
0.546
0.565
22
201
2.15
0.22
2.37 40.00
55.50
P
C
0.475
0.561
1
1
1.01
0.75
1.76 0.61 -0.61 4.39 -0.14 0.076
98 CIEN 45.46 15 Jan '21 134 37.00
65.00
P
C
0.485
0.602
15
188
0.61
0.83
1.44 32.00
70.00
P
C
0.509
0.502
6
52
1.20
0.99
2.19 (0.75) 0.75 5.75 0.13 0.076
99 CIEN 45.46 15 Jan '21 134 42.00
47.00
P
C
0.539
0.484
31
111
3.25
4.60
7.85 35.00
55.00
P
C
0.460
0.487
13
164
1.70
2.40
4.10 3.75 -3.75 4.25 -0.88 0.075
100 CIEN 45.46 2 Oct '20 29 45.00
61.00
P
C
0.546
0.880
22
2
2.15
 0
2.15 40.00
62.00
P
C
0.475
0.876
1
3
1.01
0.99
2.00 0.15 -0.15 4.85 -0.03 0.075
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.