Options Chain for CIENA CORP COM NEW (CIEN) - $151.45 as of 10/3/2025 9:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.20 | 73.90 | 72.05 | % | 0.90 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 65.20 | 68.90 | 67.05 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 60.30 | 64.00 | 62.15 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 55.50 | 59.10 | 57.30 | 58.49 | 0.00 | 0.00% | 0.60 | 0 | 56 | 1.01 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 50.20 | 54.20 | 52.20 | 41.48 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 46.80 | 48.20 | 47.50 | 48.79 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.72 | 0.98 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 40.80 | 44.60 | 42.70 | 29.75 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.80 | 0.97 | 0.00 | -0.03 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 36.10 | 39.80 | 37.95 | % | 0.33 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 31.80 | 34.50 | 33.15 | 25.90 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.62 | 0.92 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 27.80 | 29.70 | 28.75 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.47 | 0.88 | 0.01 | -0.07 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 23.20 | 25.50 | 24.35 | 18.85 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.44 | 0.83 | 0.01 | -0.08 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 20.10 | 21.30 | 20.70 | 20.97 | -0.18 | -0.86% | 0.15 | 2 | 153 | 0.47 | 0.78 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 17.10 | 17.80 | 17.45 | 17.51 | -0.99 | -5.36% | 0.12 | 4 | 86 | 0.48 | 0.71 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 14.10 | 14.50 | 14.30 | 14.43 | -0.87 | -5.69% | 0.10 | 12 | 110 | 0.47 | 0.64 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 11.30 | 11.70 | 11.50 | 11.62 | -1.18 | -9.22% | 0.08 | 7 | 174 | 0.47 | 0.57 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 9.00 | 9.30 | 9.15 | 9.20 | -1.30 | -12.39% | 0.06 | 12 | 230 | 0.47 | 0.49 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 7.00 | 7.40 | 7.20 | 7.70 | -0.60 | -7.23% | 0.04 | 4 | 62 | 0.47 | 0.42 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 5.40 | 5.70 | 5.55 | 6.00 | +0.60 | +11.12% | 0.03 | 1 | 237 | 0.47 | 0.35 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 4.20 | 4.40 | 4.30 | 4.36 | -0.74 | -14.51% | 0.03 | 4 | 1,732 | 0.47 | 0.29 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 3.20 | 3.50 | 3.35 | 3.58 | -0.32 | -8.21% | 0.02 | 1 | 7 | 0.47 | 0.23 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 2.40 | 2.65 | 2.53 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.18 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 0.60 | 3.20 | 1.90 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 1.05 | 1.90 | 1.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.11 | 0.01 | -0.05 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 0.95 | 1.25 | 1.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.09 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 0.65 | 0.90 | 0.78 | 0.95 | +0.13 | +15.86% | 0.00 | 4 | 5 | 0.48 | 0.07 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | -0.02 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.60 | -0.03 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 0.60 | 0.90 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.51 | -0.06 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 1.10 | 1.35 | 1.23 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.51 | -0.08 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 1.45 | 1.95 | 1.70 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.49 | -0.12 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 2.55 | 2.75 | 2.65 | 2.62 | -0.16 | -5.76% | 0.02 | 13 | 178 | 0.49 | -0.17 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.23 | +6.63% | 0.03 | 11 | 79 | 0.48 | -0.22 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 5.00 | 5.30 | 5.15 | 5.21 | +0.42 | +8.77% | 0.04 | 21 | 896 | 0.48 | -0.29 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 6.90 | 7.20 | 7.05 | 7.30 | +0.80 | +12.31% | 0.05 | 4 | 179 | 0.47 | -0.36 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 9.10 | 9.50 | 9.30 | 9.38 | +0.83 | +9.71% | 0.06 | 12 | 159 | 0.47 | -0.43 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 11.70 | 12.10 | 11.90 | 12.00 | +0.90 | +8.11% | 0.08 | 13 | 5 | 0.47 | -0.51 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 14.70 | 15.10 | 14.90 | 15.14 | +1.13 | +8.07% | 0.09 | 1 | 2 | 0.47 | -0.58 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 18.00 | 18.70 | 18.35 | 27.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.10 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 21.70 | 22.40 | 22.05 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 24.20 | 26.50 | 25.35 | % | 0.14 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.08 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 29.60 | 30.60 | 30.10 | 28.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.45 | -0.82 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 33.70 | 36.40 | 35.05 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 38.30 | 40.50 | 39.40 | % | 0.21 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 43.00 | 45.50 | 44.25 | % | 0.23 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 47.80 | 50.40 | 49.10 | % | 0.25 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.04 | 10/3/2025 3:59:51 PM EST |