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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 103.10 | 106.70 | 104.90 | % | 1.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 95.00 | 98.10 | 101.80 | 99.95 | % | 1.05 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 100.00 | 93.30 | 96.60 | 94.95 | % | 0.95 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 11/5/2025 11:58:56 AM EST | |||
| 105.00 | 88.60 | 91.90 | 90.25 | % | 0.86 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 11/5/2025 11:58:56 AM EST | |||
| 110.00 | 84.20 | 87.00 | 85.60 | 62.94 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.05 | 10/17/2025 | 11/5/2025 11:58:56 AM EST |
| 115.00 | 78.80 | 82.10 | 80.45 | 76.66 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.03 | 0.96 | 0.00 | -0.07 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 120.00 | 74.10 | 77.30 | 75.70 | 61.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.98 | 0.96 | 0.00 | -0.07 | 10/24/2025 | 11/5/2025 11:58:56 AM EST |
| 125.00 | 69.90 | 72.70 | 71.30 | % | 0.57 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.09 | 11/5/2025 11:58:56 AM EST | |||
| 130.00 | 65.20 | 68.00 | 66.60 | 42.78 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.92 | 0.93 | 0.00 | -0.10 | 10/15/2025 | 11/5/2025 11:58:56 AM EST |
| 135.00 | 60.50 | 63.50 | 62.00 | % | 0.46 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.11 | 11/5/2025 11:58:56 AM EST | |||
| 140.00 | 56.10 | 59.10 | 57.60 | % | 0.41 | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.12 | 11/5/2025 11:58:56 AM EST | |||
| 145.00 | 51.50 | 54.30 | 52.90 | % | 0.36 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.14 | 11/5/2025 11:58:56 AM EST | |||
| 150.00 | 47.30 | 50.40 | 48.85 | 47.30 | +4.01 | +9.27% | 0.33 | 5 | 19 | 0.72 | 0.86 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 155.00 | 43.40 | 46.30 | 44.85 | 36.54 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.73 | 0.84 | 0.00 | -0.16 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 160.00 | 39.50 | 42.40 | 40.95 | 40.30 | +8.60 | +27.13% | 0.26 | 1 | 4 | 0.73 | 0.81 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 165.00 | 35.80 | 38.10 | 36.95 | 32.10 | 0.00 | 0.00% | 0.22 | 0 | 68 | 0.73 | 0.78 | 0.01 | -0.18 | 10/30/2025 | 11/5/2025 11:58:56 AM EST |
| 170.00 | 32.20 | 34.30 | 33.25 | 32.01 | +6.42 | +25.09% | 0.20 | 1 | 3 | 0.71 | 0.75 | 0.01 | -0.19 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 175.00 | 28.80 | 31.30 | 30.05 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.72 | 0.71 | 0.01 | -0.20 | 10/30/2025 | 11/5/2025 11:58:56 AM EST |
| 180.00 | 25.70 | 27.90 | 26.80 | 26.00 | +1.82 | +7.53% | 0.15 | 1 | 31 | 0.70 | 0.67 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 185.00 | 23.70 | 25.50 | 24.60 | 23.80 | +5.76 | +31.93% | 0.13 | 3 | 47 | 0.72 | 0.63 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 190.00 | 21.10 | 22.00 | 21.55 | 21.55 | +5.05 | +30.61% | 0.11 | 17 | 396 | 0.71 | 0.59 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 195.00 | 18.20 | 19.90 | 19.05 | 18.30 | +4.40 | +31.66% | 0.10 | 7 | 36 | 0.71 | 0.55 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 200.00 | 15.90 | 17.50 | 16.70 | 15.30 | +1.30 | +9.29% | 0.08 | 7 | 39 | 0.70 | 0.51 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 210.00 | 12.40 | 13.20 | 12.80 | 12.46 | +0.96 | +8.35% | 0.06 | 3 | 107 | 0.69 | 0.42 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 220.00 | 9.50 | 10.30 | 9.90 | 9.30 | +2.50 | +36.77% | 0.04 | 1 | 20 | 0.69 | 0.35 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 230.00 | 6.90 | 7.70 | 7.30 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.68 | 0.28 | 0.01 | -0.18 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 240.00 | 5.20 | 5.60 | 5.40 | 5.50 | +0.80 | +17.03% | 0.02 | 6 | 58 | 0.68 | 0.22 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 250.00 | 3.20 | 4.30 | 3.75 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | 0.17 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 260.00 | 2.30 | 3.60 | 2.95 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.10 | 11/5/2025 11:58:56 AM EST | |||
| 270.00 | 0.80 | 2.80 | 1.80 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.08 | 11/5/2025 11:58:56 AM EST | |||
| 280.00 | 0.25 | 3.10 | 1.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | 0.07 | 0.00 | -0.06 | 11/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 11/5/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 11/5/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | -0.01 | 0.00 | -0.03 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.04 | 11/5/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.05 | 11/5/2025 11:58:56 AM EST | |||
| 115.00 | 0.05 | 2.10 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.84 | -0.04 | 0.00 | -0.07 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 120.00 | 0.40 | 3.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.93 | -0.04 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 125.00 | 0.75 | 3.20 | 1.98 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | -0.05 | 0.00 | -0.09 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 130.00 | 0.50 | 3.40 | 1.95 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.83 | -0.07 | 0.00 | -0.10 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 135.00 | 1.00 | 3.60 | 2.30 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.82 | -0.08 | 0.00 | -0.11 | 10/24/2025 | 11/5/2025 11:58:56 AM EST |
| 140.00 | 1.60 | 3.80 | 2.70 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.80 | -0.10 | 0.00 | -0.12 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 145.00 | 2.55 | 4.40 | 3.48 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.80 | -0.12 | 0.00 | -0.14 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 150.00 | 3.30 | 4.20 | 3.75 | 3.62 | -0.98 | -21.31% | 0.03 | 13 | 10 | 0.76 | -0.14 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 155.00 | 4.00 | 6.00 | 5.00 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.77 | -0.16 | 0.00 | -0.16 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 160.00 | 5.20 | 6.10 | 5.65 | 6.46 | +0.33 | +5.39% | 0.04 | 1 | 15 | 0.73 | -0.19 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 165.00 | 6.40 | 7.40 | 6.90 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.75 | -0.22 | 0.01 | -0.18 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 170.00 | 8.10 | 8.90 | 8.50 | 8.50 | -2.20 | -20.57% | 0.05 | 2 | 46 | 0.73 | -0.25 | 0.01 | -0.19 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 175.00 | 9.80 | 10.50 | 10.15 | 10.20 | -2.50 | -19.69% | 0.06 | 6 | 28 | 0.72 | -0.29 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 180.00 | 11.60 | 12.30 | 11.95 | 11.90 | -2.40 | -16.79% | 0.07 | 2 | 20 | 0.72 | -0.33 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 185.00 | 13.60 | 14.50 | 14.05 | 15.40 | -1.35 | -8.06% | 0.08 | 5 | 14 | 0.72 | -0.37 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 190.00 | 16.00 | 16.90 | 16.45 | 17.00 | -3.20 | -15.85% | 0.09 | 54 | 14 | 0.71 | -0.41 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 195.00 | 18.50 | 19.30 | 18.90 | 19.20 | -0.80 | -4.00% | 0.10 | 2 | 10 | 0.70 | -0.45 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 200.00 | 21.20 | 22.00 | 21.60 | 22.00 | -1.30 | -5.58% | 0.11 | 4 | 2 | 0.70 | -0.49 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 210.00 | 27.20 | 28.30 | 27.75 | 29.91 | +0.01 | +0.04% | 0.13 | 1 | 1 | 0.69 | -0.58 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 220.00 | 33.20 | 35.90 | 34.55 | 36.00 | -3.50 | -8.87% | 0.16 | 1 | 4 | 0.70 | -0.65 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 230.00 | 40.70 | 43.30 | 42.00 | % | 0.18 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.18 | 11/5/2025 11:58:56 AM EST | |||
| 240.00 | 48.90 | 51.40 | 50.15 | % | 0.21 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.15 | 11/5/2025 11:58:56 AM EST | |||
| 250.00 | 57.30 | 60.10 | 58.70 | % | 0.23 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.13 | 11/5/2025 11:58:56 AM EST | |||
| 260.00 | 65.90 | 69.10 | 67.50 | % | 0.26 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.10 | 11/5/2025 11:58:56 AM EST | |||
| 270.00 | 75.30 | 78.10 | 76.70 | % | 0.28 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.08 | 11/5/2025 11:58:56 AM EST | |||
| 280.00 | 84.70 | 88.10 | 86.40 | % | 0.31 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.06 | 11/5/2025 11:58:56 AM EST |