Options Chain for CIENA CORP COM NEW (CIEN) - $242.37 as of 12/12/2025 11:29:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 103.00 | 106.40 | 104.70 | % | 0.91 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 120.00 | 97.70 | 101.40 | 99.55 | % | 0.83 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 125.00 | 92.80 | 96.50 | 94.65 | % | 0.76 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 130.00 | 88.20 | 91.60 | 89.90 | % | 0.69 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 135.00 | 83.00 | 86.80 | 84.90 | % | 0.63 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 140.00 | % | 0.00 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.06 | 12/12/2025 3:59:59 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.07 | 12/12/2025 3:59:59 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.08 | 12/12/2025 3:59:59 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.10 | 12/12/2025 3:59:59 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.12 | 12/12/2025 3:59:59 PM EST | ||||||
| 170.00 | 51.50 | 54.70 | 53.10 | % | 0.31 | 0 | 0 | 0.66 | 0.88 | 0.00 | -0.13 | 12/12/2025 3:59:59 PM EST | |||
| 175.00 | 47.50 | 50.70 | 49.10 | % | 0.28 | 0 | 0 | 0.66 | 0.86 | 0.00 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 180.00 | 43.30 | 46.90 | 45.10 | % | 0.25 | 0 | 0 | 0.66 | 0.83 | 0.00 | -0.16 | 12/12/2025 3:59:59 PM EST | |||
| 185.00 | 39.80 | 43.10 | 41.45 | % | 0.22 | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.17 | 12/12/2025 3:59:59 PM EST | |||
| 190.00 | 36.10 | 39.50 | 37.80 | % | 0.20 | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.18 | 12/12/2025 3:59:59 PM EST | |||
| 195.00 | 32.80 | 36.20 | 34.50 | % | 0.18 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.19 | 12/12/2025 3:59:59 PM EST | |||
| 197.50 | 31.10 | 34.50 | 32.80 | % | 0.17 | 0 | 0 | 0.65 | 0.72 | 0.01 | -0.20 | 12/12/2025 3:59:59 PM EST | |||
| 200.00 | 29.50 | 32.90 | 31.20 | 33.85 | % | 0.16 | 1 | 0 | 0.65 | 0.70 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 205.00 | 26.20 | 29.20 | 27.70 | 30.70 | % | 0.14 | 1 | 0 | 0.63 | 0.66 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 207.50 | 25.00 | 28.30 | 26.65 | % | 0.13 | 0 | 0 | 0.64 | 0.64 | 0.01 | -0.21 | 12/12/2025 3:59:59 PM EST | |||
| 210.00 | 23.50 | 26.90 | 25.20 | % | 0.12 | 0 | 0 | 0.64 | 0.62 | 0.01 | -0.21 | 12/12/2025 3:59:59 PM EST | |||
| 212.50 | 22.00 | 25.60 | 23.80 | % | 0.11 | 0 | 0 | 0.63 | 0.61 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 215.00 | 20.60 | 24.10 | 22.35 | 21.95 | -11.84 | -35.04% | 0.10 | 6 | 1 | 0.63 | 0.59 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 217.50 | 19.50 | 23.00 | 21.25 | % | 0.10 | 0 | 0 | 0.63 | 0.57 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 220.00 | 18.00 | 21.40 | 19.70 | 20.97 | -8.83 | -29.64% | 0.09 | 2 | 1 | 0.62 | 0.55 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 222.50 | 17.00 | 20.20 | 18.60 | 21.30 | % | 0.08 | 2 | 0 | 0.62 | 0.53 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 225.00 | 16.00 | 19.60 | 17.80 | % | 0.08 | 0 | 0 | 0.62 | 0.51 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 227.50 | 15.00 | 18.60 | 16.80 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 230.00 | 14.00 | 17.60 | 15.80 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 232.50 | 13.00 | 16.10 | 14.55 | % | 0.06 | 0 | 0 | 0.61 | 0.45 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 235.00 | 12.10 | 15.10 | 13.60 | 23.20 | -2.47 | -9.63% | 0.06 | 1 | 1 | 0.61 | 0.43 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 240.00 | 10.50 | 14.10 | 12.30 | 23.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.39 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 245.00 | 9.00 | 12.50 | 10.75 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.01 | -0.20 | 12/12/2025 3:59:59 PM EST | |||
| 250.00 | 8.00 | 10.60 | 9.30 | 10.20 | -10.10 | -49.76% | 0.04 | 2 | 7 | 0.61 | 0.33 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 255.00 | 6.50 | 10.00 | 8.25 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.01 | -0.19 | 12/12/2025 3:59:59 PM EST | |||
| 260.00 | 5.20 | 9.30 | 7.25 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.01 | -0.18 | 12/12/2025 3:59:59 PM EST | |||
| 265.00 | 4.60 | 7.80 | 6.20 | 14.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.24 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 270.00 | 4.50 | 7.30 | 5.90 | 5.90 | % | 0.02 | 10 | 0 | 0.63 | 0.22 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 275.00 | 3.00 | 6.80 | 4.90 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.01 | -0.15 | 12/12/2025 3:59:59 PM EST | |||
| 280.00 | 3.40 | 6.00 | 4.70 | 5.50 | -3.20 | -36.79% | 0.02 | 1 | 1 | 0.64 | 0.17 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 285.00 | 2.60 | 5.70 | 4.15 | 7.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.16 | 0.00 | -0.13 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 290.00 | 1.60 | 5.20 | 3.40 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.14 | 0.00 | -0.12 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 295.00 | 1.90 | 4.90 | 3.40 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.65 | 0.11 | 0.00 | -0.10 | 12/12/2025 3:59:59 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.09 | 12/12/2025 3:59:59 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.09 | 12/12/2025 3:59:59 PM EST | ||||||
| 315.00 | 0.50 | 3.80 | 2.15 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.00 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 320.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.00 | -0.05 | 12/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.06 | 12/12/2025 3:59:59 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.07 | 12/12/2025 3:59:59 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.08 | 12/12/2025 3:59:59 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.10 | 12/12/2025 3:59:59 PM EST | ||||||
| 165.00 | 1.45 | 3.50 | 2.48 | % | 0.02 | 0 | 0 | 0.64 | -0.10 | 0.00 | -0.12 | 12/12/2025 3:59:59 PM EST | |||
| 170.00 | 1.50 | 4.90 | 3.20 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.00 | -0.13 | 12/12/2025 3:59:59 PM EST | |||
| 175.00 | 2.50 | 6.10 | 4.30 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.00 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 180.00 | 3.50 | 6.90 | 5.20 | 5.08 | +1.08 | +27.00% | 0.03 | 1 | 0 | 0.64 | -0.17 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 185.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | 0.65 | -0.20 | 0.01 | -0.17 | 12/12/2025 3:59:59 PM EST | |||
| 190.00 | 6.00 | 9.80 | 7.90 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.65 | -0.23 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 195.00 | 7.50 | 11.30 | 9.40 | 9.40 | +2.40 | +34.29% | 0.05 | 1 | 3 | 0.64 | -0.26 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 197.50 | 8.20 | 12.20 | 10.20 | % | 0.05 | 0 | 0 | 0.64 | -0.28 | 0.01 | -0.20 | 12/12/2025 3:59:59 PM EST | |||
| 200.00 | 9.00 | 13.00 | 11.00 | 10.68 | +4.03 | +60.61% | 0.06 | 3 | 2 | 0.63 | -0.30 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 205.00 | 11.70 | 14.50 | 13.10 | 13.55 | % | 0.06 | 50 | 0 | 0.64 | -0.34 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 207.50 | 12.00 | 15.80 | 13.90 | 14.90 | +6.10 | +69.32% | 0.07 | 1 | 1 | 0.63 | -0.36 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 210.00 | 14.00 | 16.80 | 15.40 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.01 | -0.21 | 12/12/2025 3:59:59 PM EST | |||
| 212.50 | 14.10 | 18.00 | 16.05 | % | 0.08 | 0 | 0 | 0.62 | -0.39 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 215.00 | 15.50 | 19.20 | 17.35 | 16.00 | % | 0.08 | 1 | 0 | 0.62 | -0.41 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 217.50 | 16.50 | 20.40 | 18.45 | % | 0.08 | 0 | 0 | 0.62 | -0.43 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 220.00 | 18.00 | 21.80 | 19.90 | 18.65 | % | 0.09 | 1 | 0 | 0.62 | -0.45 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 222.50 | 20.30 | 23.00 | 21.65 | 19.80 | % | 0.10 | 1 | 0 | 0.63 | -0.47 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 225.00 | 20.80 | 24.60 | 22.70 | 21.35 | % | 0.10 | 1 | 0 | 0.62 | -0.49 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 227.50 | 22.50 | 25.90 | 24.20 | % | 0.11 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.22 | 12/12/2025 3:59:59 PM EST | |||
| 230.00 | 23.60 | 27.60 | 25.60 | 24.37 | +8.42 | +52.79% | 0.11 | 2 | 1 | 0.62 | -0.53 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 232.50 | 25.20 | 29.00 | 27.10 | 17.53 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.62 | -0.55 | 0.01 | -0.22 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 235.00 | 27.00 | 30.50 | 28.75 | 23.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.57 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 240.00 | 30.30 | 33.90 | 32.10 | 21.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.61 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 245.00 | 33.70 | 37.30 | 35.50 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.20 | 12/12/2025 3:59:59 PM EST | |||
| 250.00 | 37.50 | 41.00 | 39.25 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.19 | 12/12/2025 3:59:59 PM EST | |||
| 255.00 | 41.30 | 44.80 | 43.05 | % | 0.17 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.19 | 12/12/2025 3:59:59 PM EST | |||
| 260.00 | 45.20 | 49.10 | 47.15 | % | 0.18 | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.18 | 12/12/2025 3:59:59 PM EST | |||
| 265.00 | 49.50 | 52.90 | 51.20 | % | 0.19 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.17 | 12/12/2025 3:59:59 PM EST | |||
| 270.00 | 53.60 | 57.10 | 55.35 | % | 0.21 | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.16 | 12/12/2025 3:59:59 PM EST | |||
| 275.00 | 58.10 | 61.40 | 59.75 | 60.50 | % | 0.22 | 2 | 0 | 0.61 | -0.80 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 280.00 | 62.50 | 65.80 | 64.15 | % | 0.23 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 285.00 | 67.10 | 70.30 | 68.70 | % | 0.24 | 0 | 0 | 0.60 | -0.84 | 0.00 | -0.13 | 12/12/2025 3:59:59 PM EST | |||
| 290.00 | 71.60 | 74.90 | 73.25 | 60.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | -0.86 | 0.00 | -0.12 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 295.00 | 76.30 | 79.60 | 77.95 | % | 0.26 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.10 | 12/12/2025 3:59:59 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.09 | 12/12/2025 3:59:59 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.09 | 12/12/2025 3:59:59 PM EST | ||||||
| 315.00 | 95.30 | 98.60 | 96.95 | % | 0.31 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 320.00 | 100.20 | 103.40 | 101.80 | % | 0.32 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 330.00 | 109.90 | 113.00 | 111.45 | % | 0.34 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST |