Options Chain for CIENA CORP COM NEW (CIEN) - $191.71 as of 11/14/2025 9:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | ||||||
| 135.00 | 58.40 | 61.60 | 60.00 | % | 0.44 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 140.00 | 54.20 | 57.40 | 55.80 | % | 0.40 | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 145.00 | 50.10 | 53.50 | 51.80 | % | 0.36 | 0 | 0 | 0.82 | 0.86 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 150.00 | 46.10 | 49.20 | 47.65 | % | 0.32 | 0 | 0 | 0.80 | 0.84 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 155.00 | 42.30 | 45.50 | 43.90 | % | 0.28 | 0 | 0 | 0.80 | 0.82 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 160.00 | 38.70 | 41.90 | 40.30 | % | 0.25 | 0 | 0 | 0.80 | 0.79 | 0.01 | -0.17 | 11/14/2025 4:00:04 PM EST | |||
| 162.50 | 36.90 | 39.80 | 38.35 | % | 0.24 | 0 | 0 | 0.78 | 0.77 | 0.01 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.78 | 0.76 | 0.01 | -0.18 | 11/14/2025 4:00:04 PM EST | ||||||
| 167.50 | % | 0.00 | 0 | 0 | 0.78 | 0.74 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | ||||||
| 170.00 | 31.80 | 35.60 | 33.70 | % | 0.20 | 0 | 0 | 0.79 | 0.72 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 172.50 | 30.20 | 34.00 | 32.10 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 175.00 | 28.60 | 32.50 | 30.55 | % | 0.17 | 0 | 0 | 0.78 | 0.69 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 177.50 | 27.00 | 30.80 | 28.90 | % | 0.16 | 0 | 0 | 0.77 | 0.67 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 180.00 | 25.50 | 29.50 | 27.50 | % | 0.15 | 0 | 0 | 0.77 | 0.65 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 182.50 | 23.90 | 27.80 | 25.85 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 185.00 | 22.50 | 26.20 | 24.35 | % | 0.13 | 0 | 0 | 0.75 | 0.61 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 187.50 | 21.00 | 24.70 | 22.85 | % | 0.12 | 0 | 0 | 0.74 | 0.59 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 190.00 | 20.00 | 23.50 | 21.75 | % | 0.11 | 0 | 0 | 0.74 | 0.57 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 192.50 | 18.50 | 22.30 | 20.40 | % | 0.11 | 0 | 0 | 0.74 | 0.55 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 195.00 | 17.50 | 21.20 | 19.35 | % | 0.10 | 0 | 0 | 0.74 | 0.53 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 197.50 | 16.50 | 20.30 | 18.40 | % | 0.09 | 0 | 0 | 0.74 | 0.51 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 200.00 | 15.60 | 19.40 | 17.50 | % | 0.09 | 0 | 0 | 0.74 | 0.49 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 202.50 | 14.70 | 18.60 | 16.65 | % | 0.08 | 0 | 0 | 0.75 | 0.47 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 205.00 | 13.80 | 17.30 | 15.55 | 15.73 | -1.27 | -7.48% | 0.08 | 1 | 5 | 0.74 | 0.46 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 207.50 | 12.90 | 16.80 | 14.85 | % | 0.07 | 0 | 0 | 0.75 | 0.44 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 210.00 | 12.10 | 16.00 | 14.05 | % | 0.07 | 0 | 0 | 0.75 | 0.42 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 212.50 | 11.30 | 15.20 | 13.25 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 215.00 | 10.50 | 14.40 | 12.45 | 12.84 | -1.44 | -10.09% | 0.06 | 2 | 4 | 0.75 | 0.39 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 217.50 | 9.80 | 13.50 | 11.65 | % | 0.05 | 0 | 0 | 0.74 | 0.37 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 220.00 | 9.10 | 13.10 | 11.10 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 222.50 | 8.40 | 12.10 | 10.25 | % | 0.05 | 0 | 0 | 0.74 | 0.34 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 225.00 | 7.80 | 10.50 | 9.15 | 10.05 | -1.47 | -12.76% | 0.04 | 1 | 1 | 0.72 | 0.32 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 230.00 | 6.60 | 10.60 | 8.60 | % | 0.04 | 0 | 0 | 0.74 | 0.29 | 0.01 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 235.00 | 5.60 | 9.30 | 7.45 | 9.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.26 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 240.00 | 4.70 | 8.70 | 6.70 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.01 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 245.00 | 3.90 | 7.90 | 5.90 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 250.00 | 3.10 | 7.10 | 5.10 | % | 0.02 | 0 | 0 | 0.73 | 0.19 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 255.00 | 2.55 | 6.50 | 4.53 | % | 0.02 | 0 | 0 | 0.73 | 0.17 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 260.00 | 2.00 | 5.90 | 3.95 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 265.00 | 1.55 | 5.60 | 3.58 | % | 0.01 | 0 | 0 | 0.73 | 0.14 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 270.00 | 1.15 | 5.20 | 3.18 | % | 0.01 | 0 | 0 | 0.73 | 0.13 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | |||
| 275.00 | 0.85 | 4.80 | 2.83 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 280.00 | 0.55 | 4.60 | 2.58 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 285.00 | % | 0.00 | 0 | 0 | 0.74 | 0.09 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.88 | -0.08 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | ||||||
| 135.00 | 2.35 | 4.60 | 3.48 | % | 0.03 | 0 | 0 | 0.87 | -0.10 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 140.00 | 2.70 | 5.30 | 4.00 | % | 0.03 | 0 | 0 | 0.84 | -0.12 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 145.00 | 3.70 | 6.20 | 4.95 | % | 0.03 | 0 | 0 | 0.84 | -0.14 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 150.00 | 3.20 | 7.10 | 5.15 | % | 0.03 | 0 | 0 | 0.78 | -0.16 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 155.00 | 4.60 | 7.10 | 5.85 | % | 0.04 | 0 | 0 | 0.75 | -0.18 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.78 | -0.21 | 0.01 | -0.17 | 11/14/2025 4:00:04 PM EST | ||||||
| 162.50 | 7.70 | 9.40 | 8.55 | % | 0.05 | 0 | 0 | 0.78 | -0.23 | 0.01 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.74 | -0.24 | 0.01 | -0.18 | 11/14/2025 4:00:04 PM EST | ||||||
| 167.50 | % | 0.00 | 0 | 0 | 0.77 | -0.26 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | ||||||
| 170.00 | 8.90 | 13.00 | 10.95 | % | 0.06 | 0 | 0 | 0.77 | -0.28 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 172.50 | 9.80 | 13.80 | 11.80 | % | 0.07 | 0 | 0 | 0.76 | -0.30 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 175.00 | 10.70 | 14.70 | 12.70 | % | 0.07 | 0 | 0 | 0.76 | -0.31 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 177.50 | 11.70 | 15.80 | 13.75 | % | 0.08 | 0 | 0 | 0.75 | -0.33 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 180.00 | 12.60 | 16.60 | 14.60 | % | 0.08 | 0 | 0 | 0.74 | -0.35 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 182.50 | 14.00 | 17.60 | 15.80 | % | 0.09 | 0 | 0 | 0.74 | -0.37 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 185.00 | 14.50 | 18.50 | 16.50 | % | 0.09 | 0 | 0 | 0.72 | -0.39 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 187.50 | 16.00 | 19.60 | 17.80 | % | 0.09 | 0 | 0 | 0.73 | -0.41 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 190.00 | 17.00 | 20.70 | 18.85 | % | 0.10 | 0 | 0 | 0.72 | -0.43 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 192.50 | 19.00 | 22.00 | 20.50 | % | 0.11 | 0 | 0 | 0.73 | -0.45 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 195.00 | 19.70 | 23.50 | 21.60 | % | 0.11 | 0 | 0 | 0.72 | -0.47 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 197.50 | 21.30 | 25.10 | 23.20 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 200.00 | 22.80 | 26.80 | 24.80 | % | 0.12 | 0 | 0 | 0.72 | -0.51 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 202.50 | 25.00 | 27.70 | 26.35 | % | 0.13 | 0 | 0 | 0.72 | -0.53 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 205.00 | 26.70 | 30.00 | 28.35 | 26.80 | % | 0.14 | 1 | 0 | 0.74 | -0.54 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 207.50 | 28.30 | 31.70 | 30.00 | % | 0.14 | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 210.00 | 29.50 | 33.30 | 31.40 | % | 0.15 | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 212.50 | 31.70 | 34.70 | 33.20 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 215.00 | 33.50 | 36.70 | 35.10 | % | 0.16 | 0 | 0 | 0.73 | -0.61 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 217.50 | 35.30 | 38.40 | 36.85 | % | 0.17 | 0 | 0 | 0.73 | -0.63 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 220.00 | 36.30 | 40.20 | 38.25 | % | 0.17 | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 222.50 | 38.80 | 42.10 | 40.45 | % | 0.18 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 225.00 | 40.70 | 44.00 | 42.35 | % | 0.19 | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 230.00 | 44.30 | 47.80 | 46.05 | % | 0.20 | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 235.00 | 48.00 | 51.80 | 49.90 | % | 0.21 | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.17 | 11/14/2025 4:00:04 PM EST | |||
| 240.00 | 52.00 | 55.90 | 53.95 | % | 0.22 | 0 | 0 | 0.70 | -0.76 | 0.01 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 245.00 | 56.30 | 60.10 | 58.20 | % | 0.24 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 250.00 | 60.50 | 64.40 | 62.45 | % | 0.25 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 255.00 | 65.00 | 68.80 | 66.90 | % | 0.26 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 260.00 | 69.40 | 73.20 | 71.30 | % | 0.27 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 265.00 | 73.90 | 77.80 | 75.85 | % | 0.29 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 270.00 | 78.50 | 82.40 | 80.45 | % | 0.30 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | |||
| 275.00 | 83.30 | 87.10 | 85.20 | % | 0.31 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 280.00 | 87.90 | 91.80 | 89.85 | % | 0.32 | 0 | 0 | 0.87 | -0.90 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 285.00 | % | 0.00 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST |