Options Chain for CIENA CORP COM NEW (CIEN) - $240.28 as of 12/26/2025 12:49:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 106.60 | 109.90 | 108.25 | % | 0.80 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 101.30 | 104.90 | 103.10 | % | 0.74 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 145.00 | 96.80 | 100.00 | 98.40 | % | 0.68 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 92.10 | 95.00 | 93.55 | % | 0.62 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 155.00 | 87.30 | 90.60 | 88.95 | % | 0.57 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 160.00 | 82.50 | 85.90 | 84.20 | % | 0.53 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 165.00 | 77.60 | 81.20 | 79.40 | % | 0.48 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 170.00 | 73.00 | 76.60 | 74.80 | % | 0.44 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 175.00 | 68.50 | 72.20 | 70.35 | % | 0.40 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 180.00 | 64.00 | 67.20 | 65.60 | 56.87 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.61 | 0.91 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 59.70 | 63.40 | 61.55 | % | 0.33 | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.12 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 55.40 | 58.50 | 56.95 | 35.80 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.60 | 0.87 | 0.00 | -0.13 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 51.70 | 54.60 | 53.15 | % | 0.27 | 0 | 0 | 0.62 | 0.85 | 0.00 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 200.00 | 47.60 | 50.60 | 49.10 | 42.65 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.61 | 0.83 | 0.00 | -0.15 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 40.10 | 42.60 | 41.35 | 40.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.59 | 0.77 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 33.30 | 35.70 | 34.50 | 34.50 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.58 | 0.71 | 0.01 | -0.19 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 27.00 | 30.00 | 28.50 | 28.70 | +0.64 | +2.29% | 0.12 | 2 | 157 | 0.58 | 0.64 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 22.80 | 23.90 | 23.35 | 23.23 | +0.38 | +1.67% | 0.10 | 1 | 43 | 0.57 | 0.57 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 18.40 | 19.20 | 18.80 | 18.90 | +0.90 | +5.00% | 0.08 | 3 | 14 | 0.57 | 0.50 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 14.50 | 15.40 | 14.95 | 15.04 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.57 | 0.43 | 0.01 | -0.20 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 270.00 | 11.40 | 12.10 | 11.75 | 11.45 | +0.35 | +3.16% | 0.04 | 1 | 50 | 0.56 | 0.36 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 8.60 | 9.40 | 9.00 | 9.30 | +0.12 | +1.31% | 0.03 | 1 | 32 | 0.56 | 0.30 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 290.00 | 6.40 | 7.30 | 6.85 | 7.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.55 | 0.24 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 300.00 | 3.40 | 6.20 | 4.80 | 5.71 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.53 | 0.20 | 0.01 | -0.13 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 310.00 | 2.60 | 5.70 | 4.15 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.16 | 0.00 | -0.11 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 320.00 | 1.35 | 4.90 | 3.13 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.00 | -0.10 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.30 | 0.80 | 0.55 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 2 | 0.77 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.30 | 0.60 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.02 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 0.45 | 0.90 | 0.68 | 0.85 | -0.65 | -43.34% | 0.00 | 1 | 3 | 0.67 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 0.55 | 2.45 | 1.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.03 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.04 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.75 | 2.30 | 1.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.05 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 1.55 | 2.50 | 2.03 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.06 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 1.20 | 3.40 | 2.30 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.08 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 2.50 | 3.70 | 3.10 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.09 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 2.20 | 4.90 | 3.55 | 5.21 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.63 | -0.11 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | -0.13 | 0.00 | -0.13 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 4.80 | 5.60 | 5.20 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.15 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 5.80 | 6.40 | 6.10 | 6.75 | +0.26 | +4.01% | 0.03 | 1 | 28 | 0.61 | -0.17 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 8.30 | 9.00 | 8.65 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | -0.23 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 11.40 | 12.20 | 11.80 | 12.70 | +0.30 | +2.42% | 0.05 | 12 | 17 | 0.60 | -0.29 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 15.20 | 16.90 | 16.05 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.60 | -0.36 | 0.01 | -0.20 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 19.80 | 20.60 | 20.20 | 20.50 | -0.48 | -2.29% | 0.08 | 3 | 2 | 0.58 | -0.43 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 24.60 | 26.60 | 25.60 | % | 0.10 | 0 | 0 | 0.58 | -0.50 | 0.01 | -0.21 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 30.70 | 32.70 | 31.70 | % | 0.12 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.20 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 36.50 | 39.60 | 38.05 | % | 0.14 | 0 | 0 | 0.56 | -0.64 | 0.01 | -0.19 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 44.90 | 47.00 | 45.95 | % | 0.16 | 0 | 0 | 0.57 | -0.70 | 0.01 | -0.17 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 52.40 | 55.00 | 53.70 | % | 0.19 | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.15 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 60.50 | 64.00 | 62.25 | % | 0.21 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 69.30 | 72.80 | 71.05 | % | 0.23 | 0 | 0 | 0.57 | -0.84 | 0.00 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 78.40 | 81.90 | 80.15 | % | 0.25 | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST |