Options Chain for CIENA CORP COM NEW (CIEN) - $87.36 as of 8/22/2025 3:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.70 | 61.10 | 59.90 | 43.00 | 0.00 | 0.00% | 2.00 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 55.40 | 59.30 | 57.35 | % | 1.76 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 52.90 | 56.80 | 54.85 | % | 1.57 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.50 | 51.50 | 53.80 | 52.65 | 27.20 | 0.00 | 0.00% | 1.40 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 48.70 | 51.90 | 50.30 | % | 1.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 42.50 | 45.60 | 48.90 | 47.25 | % | 1.11 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 43.60 | 46.40 | 45.00 | % | 1.00 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 47.50 | 40.60 | 44.50 | 42.55 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 38.10 | 42.10 | 40.10 | 29.92 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.32 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 35.70 | 39.10 | 37.40 | % | 0.71 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 33.20 | 37.10 | 35.15 | 11.40 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.14 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 31.50 | 34.20 | 32.85 | 8.90 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.98 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 29.90 | 31.50 | 30.70 | 21.14 | 0.00 | 0.00% | 0.51 | 0 | 51 | 0.87 | 0.97 | 0.00 | -0.02 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 27.30 | 29.40 | 28.35 | 21.15 | 0.00 | 0.00% | 0.45 | 0 | 22 | 0.87 | 0.96 | 0.00 | -0.02 | 5/15/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 24.40 | 26.90 | 25.65 | 27.20 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.80 | 0.94 | 0.01 | -0.03 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 21.90 | 24.60 | 23.25 | 19.10 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.75 | 0.92 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 21.10 | 23.00 | 22.05 | 17.53 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.79 | 0.90 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 18.90 | 19.20 | 19.05 | 15.90 | 0.00 | 0.00% | 0.26 | 0 | 92 | 0.54 | 0.88 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 16.80 | 17.10 | 16.95 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.53 | 0.85 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 14.80 | 15.10 | 14.95 | 14.58 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.52 | 0.81 | 0.02 | -0.05 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 12.90 | 13.20 | 13.05 | 9.98 | 0.00 | 0.00% | 0.16 | 0 | 197 | 0.50 | 0.77 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 11.10 | 11.40 | 11.25 | 9.44 | 0.00 | 0.00% | 0.14 | 0 | 97 | 0.49 | 0.72 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 9.50 | 9.80 | 9.65 | 9.52 | +2.25 | +30.95% | 0.11 | 2 | 1,239 | 0.49 | 0.66 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 8.00 | 8.30 | 8.15 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.48 | 0.61 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 6.70 | 7.00 | 6.85 | 7.10 | +2.10 | +42.00% | 0.08 | 7 | 563 | 0.48 | 0.55 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 92.50 | 5.50 | 5.80 | 5.65 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.47 | 0.49 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 4.50 | 4.80 | 4.65 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.47 | 0.43 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 97.50 | 3.70 | 3.90 | 3.80 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 491 | 0.46 | 0.37 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 2.95 | 3.20 | 3.08 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.46 | 0.32 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 1.85 | 2.05 | 1.95 | 2.05 | +0.56 | +37.59% | 0.02 | 3 | 3,009 | 0.46 | 0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.38 | +43.68% | 0.01 | 1 | 21 | 0.46 | 0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.70 | 0.85 | 0.78 | 0.82 | -1.04 | -55.92% | 0.01 | 1 | 10 | 0.46 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.06 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.02 | 0.00 | -0.01 | 4/8/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.88 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 1.10 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.05 | 1.00 | 0.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.68 | -0.02 | 0.00 | -0.02 | 6/5/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.29 | -0.19 | -39.59% | 0.00 | 1 | 96 | 0.59 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 0.10 | 1.30 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.62 | -0.04 | 0.00 | -0.02 | 7/16/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.15 | 0.95 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.55 | -0.06 | 0.01 | -0.03 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 0.70 | 0.85 | 0.78 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 944 | 0.57 | -0.08 | 0.01 | -0.03 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.59 | -37.58% | 0.01 | 2 | 11 | 0.55 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 1.20 | 1.35 | 1.28 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.54 | -0.12 | 0.01 | -0.04 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 1.55 | 1.75 | 1.65 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.52 | -0.15 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 2.05 | 2.25 | 2.15 | 2.10 | -1.12 | -34.79% | 0.03 | 13 | 309 | 0.51 | -0.19 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 2.60 | 2.85 | 2.73 | 2.65 | -0.10 | -3.64% | 0.03 | 13 | 19 | 0.50 | -0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 3.30 | 3.60 | 3.45 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.49 | -0.28 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 4.20 | 4.40 | 4.30 | 4.39 | -0.85 | -16.23% | 0.05 | 1 | 21 | 0.49 | -0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 5.20 | 5.50 | 5.35 | 6.54 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.48 | -0.39 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 6.30 | 6.80 | 6.55 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 2,292 | 0.48 | -0.45 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 92.50 | 7.70 | 8.10 | 7.90 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.47 | -0.51 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 9.20 | 9.50 | 9.35 | 9.40 | +0.50 | +5.62% | 0.10 | 20 | 47 | 0.47 | -0.57 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 97.50 | 10.80 | 11.20 | 11.00 | 13.75 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.47 | -0.63 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 12.60 | 13.00 | 12.80 | 15.80 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.46 | -0.68 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 16.50 | 17.00 | 16.75 | % | 0.16 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 20.70 | 21.70 | 21.20 | % | 0.19 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 24.70 | 27.00 | 25.85 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 29.20 | 31.80 | 30.50 | % | 0.25 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 34.00 | 36.80 | 35.40 | % | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 39.00 | 41.70 | 40.35 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 43.30 | 47.30 | 45.30 | % | 0.34 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 48.40 | 52.30 | 50.35 | % | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |