Options Chain for CIENA CORP COM NEW (CIEN) - $182.87 as of 11/5/2025 1:33:12 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 | 68.70 | 72.10 | 70.40 | % | 0.56 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.05 | 11/5/2025 11:58:56 AM EST | |||
| 130.00 | 64.20 | 67.50 | 65.85 | % | 0.51 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.07 | 11/5/2025 11:58:56 AM EST | |||
| 135.00 | 59.80 | 62.80 | 61.30 | 48.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.90 | 0.95 | 0.00 | -0.08 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 140.00 | 55.30 | 58.30 | 56.80 | % | 0.41 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.09 | 11/5/2025 11:58:56 AM EST | |||
| 145.00 | 50.50 | 53.90 | 52.20 | % | 0.36 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.11 | 11/5/2025 11:58:56 AM EST | |||
| 150.00 | 46.20 | 49.40 | 47.80 | % | 0.32 | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.13 | 11/5/2025 11:58:56 AM EST | |||
| 155.00 | 42.10 | 45.60 | 43.85 | % | 0.28 | 0 | 0 | 0.76 | 0.85 | 0.00 | -0.15 | 11/5/2025 11:58:56 AM EST | |||
| 160.00 | 38.20 | 41.70 | 39.95 | % | 0.25 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.17 | 11/5/2025 11:58:56 AM EST | |||
| 162.50 | 36.70 | 39.80 | 38.25 | % | 0.24 | 0 | 0 | 0.76 | 0.81 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 165.00 | 34.80 | 37.90 | 36.35 | % | 0.22 | 0 | 0 | 0.76 | 0.79 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 167.50 | 32.60 | 36.10 | 34.35 | % | 0.21 | 0 | 0 | 0.76 | 0.77 | 0.01 | -0.19 | 11/5/2025 11:58:56 AM EST | |||
| 170.00 | 30.90 | 34.40 | 32.65 | % | 0.19 | 0 | 0 | 0.77 | 0.75 | 0.01 | -0.20 | 11/5/2025 11:58:56 AM EST | |||
| 172.50 | 29.50 | 32.50 | 31.00 | % | 0.18 | 0 | 0 | 0.75 | 0.73 | 0.01 | -0.21 | 11/5/2025 11:58:56 AM EST | |||
| 175.00 | 27.80 | 31.00 | 29.40 | % | 0.17 | 0 | 0 | 0.75 | 0.71 | 0.01 | -0.21 | 11/5/2025 11:58:56 AM EST | |||
| 177.50 | 26.10 | 29.30 | 27.70 | % | 0.16 | 0 | 0 | 0.74 | 0.69 | 0.01 | -0.22 | 11/5/2025 11:58:56 AM EST | |||
| 180.00 | 24.60 | 27.30 | 25.95 | % | 0.14 | 0 | 0 | 0.74 | 0.67 | 0.01 | -0.23 | 11/5/2025 11:58:56 AM EST | |||
| 182.50 | 23.00 | 25.80 | 24.40 | % | 0.13 | 0 | 0 | 0.74 | 0.65 | 0.01 | -0.23 | 11/5/2025 11:58:56 AM EST | |||
| 185.00 | 21.70 | 24.00 | 22.85 | 17.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.63 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 187.50 | 20.10 | 22.90 | 21.50 | % | 0.11 | 0 | 0 | 0.73 | 0.61 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 190.00 | 18.80 | 21.50 | 20.15 | 14.82 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | 0.59 | 0.01 | -0.24 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 192.50 | 17.50 | 20.30 | 18.90 | 18.40 | % | 0.10 | 1 | 0 | 0.72 | 0.56 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 11:58:56 AM EST | |
| 195.00 | 16.20 | 18.70 | 17.45 | 18.10 | % | 0.09 | 2 | 0 | 0.72 | 0.54 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 11:58:56 AM EST | |
| 197.50 | 15.10 | 18.00 | 16.55 | % | 0.08 | 0 | 0 | 0.72 | 0.52 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 200.00 | 14.00 | 16.80 | 15.40 | % | 0.08 | 0 | 0 | 0.72 | 0.50 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 205.00 | 12.00 | 14.60 | 13.30 | % | 0.06 | 0 | 0 | 0.71 | 0.45 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 210.00 | 10.00 | 12.90 | 11.45 | % | 0.05 | 0 | 0 | 0.71 | 0.41 | 0.01 | -0.23 | 11/5/2025 11:58:56 AM EST | |||
| 215.00 | 8.40 | 11.00 | 9.70 | % | 0.05 | 0 | 0 | 0.70 | 0.37 | 0.01 | -0.22 | 11/5/2025 11:58:56 AM EST | |||
| 220.00 | 6.80 | 9.70 | 8.25 | % | 0.04 | 0 | 0 | 0.69 | 0.33 | 0.01 | -0.21 | 11/5/2025 11:58:56 AM EST | |||
| 225.00 | 5.40 | 8.60 | 7.00 | % | 0.03 | 0 | 0 | 0.69 | 0.29 | 0.01 | -0.20 | 11/5/2025 11:58:56 AM EST | |||
| 230.00 | 4.50 | 7.80 | 6.15 | % | 0.03 | 0 | 0 | 0.70 | 0.25 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 235.00 | 3.30 | 6.20 | 4.75 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | 0.22 | 0.01 | -0.17 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 240.00 | 2.75 | 5.40 | 4.08 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.01 | -0.15 | 11/5/2025 11:58:56 AM EST | |||
| 245.00 | 2.00 | 4.70 | 3.35 | % | 0.01 | 0 | 0 | 0.67 | 0.16 | 0.01 | -0.14 | 11/5/2025 11:58:56 AM EST | |||
| 250.00 | 1.35 | 3.90 | 2.63 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.12 | 11/5/2025 11:58:56 AM 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.05 | 11/5/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.07 | 11/5/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.08 | 11/5/2025 11:58:56 AM EST | |||
| 140.00 | 0.35 | 3.40 | 1.88 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.09 | 11/5/2025 11:58:56 AM EST | |||
| 145.00 | 1.90 | 3.70 | 2.80 | 2.38 | % | 0.02 | 2 | 0 | 0.82 | -0.09 | 0.00 | -0.11 | 11/5/2025 | 11/5/2025 11:58:56 AM EST | |
| 150.00 | 1.65 | 4.20 | 2.93 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.00 | -0.13 | 11/5/2025 11:58:56 AM EST | |||
| 155.00 | 3.00 | 5.10 | 4.05 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.77 | -0.15 | 0.00 | -0.15 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 160.00 | 4.30 | 6.30 | 5.30 | 6.24 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.77 | -0.18 | 0.01 | -0.17 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 162.50 | 4.40 | 7.10 | 5.75 | % | 0.04 | 0 | 0 | 0.76 | -0.19 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 165.00 | 5.30 | 7.60 | 6.45 | % | 0.04 | 0 | 0 | 0.76 | -0.21 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 167.50 | 5.90 | 8.20 | 7.05 | % | 0.04 | 0 | 0 | 0.75 | -0.23 | 0.01 | -0.19 | 11/5/2025 11:58:56 AM EST | |||
| 170.00 | 6.80 | 9.00 | 7.90 | % | 0.05 | 0 | 0 | 0.76 | -0.25 | 0.01 | -0.20 | 11/5/2025 11:58:56 AM EST | |||
| 172.50 | 7.50 | 9.50 | 8.50 | 8.75 | % | 0.05 | 1 | 0 | 0.76 | -0.27 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST | |
| 175.00 | 8.40 | 10.80 | 9.60 | % | 0.05 | 0 | 0 | 0.76 | -0.29 | 0.01 | -0.21 | 11/5/2025 11:58:56 AM EST | |||
| 177.50 | 9.20 | 11.80 | 10.50 | % | 0.06 | 0 | 0 | 0.75 | -0.31 | 0.01 | -0.22 | 11/5/2025 11:58:56 AM EST | |||
| 180.00 | 9.90 | 12.70 | 11.30 | % | 0.06 | 0 | 0 | 0.74 | -0.33 | 0.01 | -0.23 | 11/5/2025 11:58:56 AM EST | |||
| 182.50 | 11.10 | 12.10 | 11.60 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | -0.35 | 0.01 | -0.23 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 185.00 | 12.00 | 14.70 | 13.35 | % | 0.07 | 0 | 0 | 0.74 | -0.37 | 0.01 | -0.23 | 11/5/2025 11:58:56 AM EST | |||
| 187.50 | 13.10 | 15.30 | 14.20 | 14.35 | % | 0.08 | 1 | 0 | 0.73 | -0.39 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 11:58:56 AM EST | |
| 190.00 | 14.30 | 16.40 | 15.35 | % | 0.08 | 0 | 0 | 0.73 | -0.41 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 192.50 | 15.40 | 18.10 | 16.75 | % | 0.09 | 0 | 0 | 0.72 | -0.44 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 195.00 | 16.60 | 19.40 | 18.00 | % | 0.09 | 0 | 0 | 0.73 | -0.46 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 197.50 | 18.10 | 20.70 | 19.40 | % | 0.10 | 0 | 0 | 0.72 | -0.48 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 200.00 | 19.50 | 22.10 | 20.80 | % | 0.10 | 0 | 0 | 0.72 | -0.50 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 205.00 | 22.40 | 24.80 | 23.60 | % | 0.12 | 0 | 0 | 0.71 | -0.55 | 0.01 | -0.24 | 11/5/2025 11:58:56 AM EST | |||
| 210.00 | 25.60 | 28.20 | 26.90 | % | 0.13 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.23 | 11/5/2025 11:58:56 AM EST | |||
| 215.00 | 29.00 | 31.50 | 30.25 | % | 0.14 | 0 | 0 | 0.70 | -0.63 | 0.01 | -0.22 | 11/5/2025 11:58:56 AM EST | |||
| 220.00 | 32.20 | 35.00 | 33.60 | % | 0.15 | 0 | 0 | 0.69 | -0.67 | 0.01 | -0.21 | 11/5/2025 11:58:56 AM EST | |||
| 225.00 | 35.90 | 38.60 | 37.25 | % | 0.17 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.20 | 11/5/2025 11:58:56 AM EST | |||
| 230.00 | 39.00 | 42.40 | 40.70 | % | 0.18 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 235.00 | 43.10 | 46.40 | 44.75 | % | 0.19 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.17 | 11/5/2025 11:58:56 AM EST | |||
| 240.00 | 47.20 | 50.80 | 49.00 | % | 0.20 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.15 | 11/5/2025 11:58:56 AM EST | |||
| 245.00 | 51.70 | 55.00 | 53.35 | % | 0.22 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.14 | 11/5/2025 11:58:56 AM EST | |||
| 250.00 | 55.90 | 59.40 | 57.65 | % | 0.23 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.12 | 11/5/2025 11:58:56 AM EST |