Options Chain for CIENA CORP COM NEW (CIEN) - $188.78 as of 11/19/2025 8:42:57 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 | 97.60 | 100.80 | 99.20 | 119.49 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 92.00 | 95.90 | 93.95 | % | 0.99 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 100.00 | 87.70 | 91.00 | 89.35 | % | 0.89 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.03 | 11/19/2025 3:59:56 PM EST | |||
| 105.00 | 82.90 | 86.10 | 84.50 | 103.67 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.51 | 0.99 | 0.00 | -0.04 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 78.60 | 81.20 | 79.90 | 78.50 | +1.45 | +1.89% | 0.73 | 10 | 8 | 1.33 | 0.98 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 74.00 | 76.50 | 75.25 | 76.66 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.36 | 0.98 | 0.00 | -0.06 | 10/31/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 68.60 | 71.80 | 70.20 | 67.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.08 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 64.20 | 67.20 | 65.70 | % | 0.53 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.10 | 11/19/2025 3:59:56 PM EST | |||
| 130.00 | 59.90 | 62.70 | 61.30 | 66.54 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.93 | 0.94 | 0.00 | -0.12 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 135.00 | 55.10 | 58.20 | 56.65 | % | 0.42 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.14 | 11/19/2025 3:59:56 PM EST | |||
| 140.00 | 51.00 | 54.00 | 52.50 | % | 0.38 | 0 | 0 | 0.96 | 0.90 | 0.00 | -0.17 | 11/19/2025 3:59:56 PM EST | |||
| 145.00 | 47.40 | 49.80 | 48.60 | 57.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.99 | 0.87 | 0.00 | -0.19 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 43.00 | 45.80 | 44.40 | 41.73 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.96 | 0.84 | 0.00 | -0.21 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 39.30 | 42.00 | 40.65 | 36.54 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.96 | 0.81 | 0.01 | -0.24 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 35.60 | 38.40 | 37.00 | 41.29 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.95 | 0.78 | 0.01 | -0.26 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 32.50 | 34.50 | 33.50 | 31.70 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.94 | 0.74 | 0.01 | -0.28 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 28.80 | 30.70 | 29.75 | 46.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.91 | 0.71 | 0.01 | -0.30 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 25.60 | 28.50 | 27.05 | 44.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.92 | 0.67 | 0.01 | -0.31 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 22.70 | 25.60 | 24.15 | 22.00 | +0.03 | +0.14% | 0.13 | 25 | 41 | 0.91 | 0.63 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 20.10 | 22.70 | 21.40 | 20.60 | +1.42 | +7.41% | 0.12 | 69 | 39 | 0.90 | 0.59 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 18.40 | 19.50 | 18.95 | 18.27 | +1.22 | +7.16% | 0.10 | 1 | 405 | 0.89 | 0.55 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 16.10 | 17.20 | 16.65 | 17.35 | +2.05 | +13.40% | 0.09 | 4 | 68 | 0.88 | 0.50 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 13.40 | 16.00 | 14.70 | 13.84 | +0.60 | +4.54% | 0.07 | 565 | 117 | 0.88 | 0.46 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 10.60 | 11.70 | 11.15 | 10.10 | -0.28 | -2.70% | 0.05 | 15 | 203 | 0.87 | 0.38 | 0.01 | -0.31 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 7.40 | 9.30 | 8.35 | 8.30 | +0.50 | +6.41% | 0.04 | 36 | 284 | 0.86 | 0.31 | 0.01 | -0.28 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 5.20 | 7.30 | 6.25 | 6.10 | +0.30 | +5.18% | 0.03 | 4 | 58 | 0.86 | 0.25 | 0.01 | -0.25 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 2.70 | 5.50 | 4.10 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.81 | 0.19 | 0.01 | -0.21 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 2.60 | 3.90 | 3.25 | 3.66 | +0.22 | +6.40% | 0.01 | 1 | 44 | 0.80 | 0.14 | 0.01 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 1.95 | 4.40 | 3.18 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.11 | 0.00 | -0.15 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 270.00 | 0.50 | 4.00 | 2.25 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.08 | 0.00 | -0.11 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 280.00 | 0.70 | 3.60 | 2.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.93 | 0.06 | 0.00 | -0.09 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 290.00 | 0.55 | 3.20 | 1.88 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.07 | 11/19/2025 3:59:56 PM EST | |||
| 300.00 | 0.25 | 2.95 | 1.60 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.03 | 0.00 | -0.05 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 310.00 | 0.05 | 0.70 | 0.38 | 0.65 | -0.65 | -50.00% | 0.00 | 49 | 3 | 0.78 | 0.02 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | -0.01 | 0.00 | -0.03 | 10/31/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.04 | 11/19/2025 3:59:56 PM EST | |||
| 110.00 | 0.05 | 1.10 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.02 | 0.00 | -0.05 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 0.20 | 1.60 | 0.90 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.01 | -0.02 | 0.00 | -0.06 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 0.45 | 3.00 | 1.73 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | -0.03 | 0.00 | -0.08 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 3.20 | 1.63 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | -0.05 | 0.00 | -0.10 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 130.00 | 1.20 | 2.45 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.97 | -0.06 | 0.00 | -0.12 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 135.00 | 0.65 | 3.70 | 2.18 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.91 | -0.08 | 0.00 | -0.14 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 140.00 | 1.35 | 4.90 | 3.13 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.95 | -0.10 | 0.00 | -0.17 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 3.10 | 5.20 | 4.15 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.97 | -0.13 | 0.00 | -0.19 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 4.00 | 5.10 | 4.55 | 4.63 | -0.57 | -10.97% | 0.03 | 1 | 72 | 0.92 | -0.16 | 0.00 | -0.21 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 4.90 | 6.10 | 5.50 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.90 | -0.19 | 0.01 | -0.24 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 6.80 | 7.40 | 7.10 | 7.20 | -0.51 | -6.62% | 0.04 | 1 | 52 | 0.91 | -0.22 | 0.01 | -0.26 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 8.40 | 9.00 | 8.70 | 9.43 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.91 | -0.26 | 0.01 | -0.28 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 10.10 | 10.70 | 10.40 | 9.80 | -1.59 | -13.96% | 0.06 | 4 | 63 | 0.91 | -0.29 | 0.01 | -0.30 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 12.00 | 12.60 | 12.30 | 13.49 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.90 | -0.33 | 0.01 | -0.31 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 14.10 | 14.80 | 14.45 | 14.90 | -0.97 | -6.12% | 0.08 | 11 | 56 | 0.89 | -0.37 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 16.40 | 17.60 | 17.00 | 18.93 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.90 | -0.41 | 0.01 | -0.33 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 18.00 | 20.70 | 19.35 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.88 | -0.45 | 0.01 | -0.33 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 21.70 | 22.40 | 22.05 | 25.04 | 0.00 | 0.00% | 0.11 | 0 | 168 | 0.87 | -0.50 | 0.01 | -0.33 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 23.60 | 25.60 | 24.60 | 23.90 | -3.60 | -13.10% | 0.12 | 2 | 54 | 0.85 | -0.54 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 29.80 | 32.10 | 30.95 | 24.10 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.83 | -0.62 | 0.01 | -0.31 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 37.00 | 39.30 | 38.15 | 41.20 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.82 | -0.69 | 0.01 | -0.28 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 44.80 | 47.60 | 46.20 | % | 0.20 | 0 | 0 | 0.82 | -0.75 | 0.01 | -0.25 | 11/19/2025 3:59:56 PM EST | |||
| 240.00 | 53.20 | 56.30 | 54.75 | 44.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.82 | -0.81 | 0.01 | -0.21 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 62.00 | 65.20 | 63.60 | % | 0.25 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.18 | 11/19/2025 3:59:56 PM EST | |||
| 260.00 | 71.20 | 74.10 | 72.65 | % | 0.28 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.15 | 11/19/2025 3:59:56 PM EST | |||
| 270.00 | 80.50 | 83.70 | 82.10 | % | 0.30 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.11 | 11/19/2025 3:59:56 PM EST | |||
| 280.00 | 90.10 | 93.30 | 91.70 | % | 0.33 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.09 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 99.80 | 103.00 | 101.40 | 81.20 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.06 | -0.96 | 0.00 | -0.07 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 300.00 | 109.50 | 113.00 | 111.25 | 91.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.08 | -0.97 | 0.00 | -0.05 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 310.00 | 119.50 | 122.60 | 121.05 | % | 0.39 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 11/19/2025 3:59:56 PM EST |