Options Chain for CIENA CORP COM NEW (CIEN) - $136.38 as of 9/18/2025 10:25:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 105.00 | 108.50 | 106.75 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 32.50 | 102.50 | 106.10 | 104.30 | % | 3.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 35.00 | 100.00 | 103.60 | 101.80 | % | 2.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 37.50 | 97.50 | 101.10 | 99.30 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 40.00 | 95.00 | 98.60 | 96.80 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 42.50 | 92.50 | 96.10 | 94.30 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 90.10 | 93.60 | 91.85 | 46.05 | 0.00 | 0.00% | 2.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:01 PM EST |
| 47.50 | 87.60 | 91.10 | 89.35 | 88.83 | 0.00 | 0.00% | 1.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 50.00 | 85.20 | 88.60 | 86.90 | 69.50 | 0.00 | 0.00% | 1.74 | 0 | 2 | 9.80 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 52.50 | 82.40 | 86.10 | 84.25 | % | 1.60 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 55.00 | 80.70 | 83.20 | 81.95 | 9.40 | 0.00 | 0.00% | 1.49 | 0 | 19 | 8.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:01 PM EST |
| 57.50 | 78.80 | 81.20 | 80.00 | 60.70 | 0.00 | 0.00% | 1.39 | 0 | 24 | 8.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 76.30 | 76.80 | 76.55 | 77.92 | 0.00 | 0.00% | 1.28 | 0 | 36 | 6.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 62.50 | 73.80 | 75.00 | 74.40 | 53.60 | 0.00 | 0.00% | 1.19 | 0 | 63 | 7.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 71.30 | 71.70 | 71.50 | 52.50 | 0.00 | 0.00% | 1.10 | 0 | 101 | 6.48 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 67.50 | 68.80 | 70.80 | 69.80 | 22.28 | 0.00 | 0.00% | 1.03 | 0 | 78 | 7.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 66.30 | 67.50 | 66.90 | 64.82 | 0.00 | 0.00% | 0.96 | 0 | 93 | 6.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 72.50 | 63.80 | 65.30 | 64.55 | 15.30 | 0.00 | 0.00% | 0.89 | 0 | 63 | 6.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 61.30 | 61.70 | 61.50 | 58.01 | 0.00 | 0.00% | 0.82 | 0 | 119 | 4.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 77.50 | 58.80 | 59.30 | 59.05 | 52.80 | 0.00 | 0.00% | 0.76 | 0 | 97 | 5.68 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 56.30 | 56.70 | 56.50 | 50.54 | 0.00 | 0.00% | 0.71 | 0 | 184 | 4.58 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 82.50 | 53.80 | 54.20 | 54.00 | 29.90 | 0.00 | 0.00% | 0.65 | 0 | 113 | 3.48 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 51.30 | 51.70 | 51.50 | 52.20 | 0.00 | 0.00% | 0.61 | 0 | 929 | 3.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 87.50 | 48.80 | 49.20 | 49.00 | 49.70 | 0.00 | 0.00% | 0.56 | 0 | 594 | 4.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 46.30 | 46.70 | 46.50 | 47.15 | 0.00 | 0.00% | 0.52 | 0 | 466 | 3.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 92.50 | 43.80 | 44.20 | 44.00 | 38.00 | 0.00 | 0.00% | 0.48 | 0 | 229 | 3.60 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 41.30 | 41.70 | 41.50 | 42.30 | 0.00 | 0.00% | 0.44 | 0 | 2,733 | 3.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 97.50 | 38.50 | 39.20 | 38.85 | 38.50 | 0.00 | 0.00% | 0.40 | 0 | 144 | 2.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 100.00 | 36.30 | 36.70 | 36.50 | 34.60 | 0.00 | 0.00% | 0.36 | 0 | 3,759 | 3.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 30.90 | 31.70 | 31.30 | 29.60 | 0.00 | 0.00% | 0.30 | 0 | 1,025 | 2.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 110.00 | 26.40 | 26.70 | 26.55 | 24.20 | 0.00 | 0.00% | 0.24 | 0 | 1,451 | 2.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 21.30 | 21.70 | 21.50 | 21.60 | 0.00 | 0.00% | 0.19 | 0 | 2,630 | 1.78 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 16.00 | 16.70 | 16.35 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1,170 | 1.68 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 11.40 | 11.80 | 11.60 | 10.12 | 0.00 | 0.00% | 0.09 | 0 | 4,067 | 1.18 | 0.95 | 0.01 | -0.08 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 6.20 | 7.00 | 6.60 | 7.32 | 0.00 | 0.00% | 0.05 | 0 | 1,360 | 1.14 | 0.81 | 0.04 | -0.33 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 2.80 | 3.10 | 2.95 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.77 | 0.50 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 0.75 | 0.95 | 0.85 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.63 | 0.16 | 0.06 | -0.43 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.60 | 0.03 | 0.02 | -0.15 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/17/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/17/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 108 | 4.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 4.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 581 | 4.15 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 443 | 2.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.92 | -0.01 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.57 | -0.05 | 0.01 | -0.08 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.41 | -0.19 | 0.04 | -0.33 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 1.25 | 1.55 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.32 | -0.50 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 4.10 | 4.50 | 4.30 | 6.07 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.12 | -0.84 | 0.06 | -0.43 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 8.40 | 8.90 | 8.65 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.66 | -0.97 | 0.02 | -0.15 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 11.70 | 15.20 | 13.45 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.47 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 16.70 | 19.60 | 18.15 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 160.00 | 21.80 | 25.10 | 23.45 | % | 0.15 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 165.00 | 26.40 | 30.10 | 28.25 | % | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 170.00 | 31.50 | 35.00 | 33.25 | % | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 175.00 | 36.50 | 40.10 | 38.30 | % | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 180.00 | 41.60 | 45.10 | 43.35 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |