Options Chain for CIENA CORP COM NEW (CIEN) - $189.27 as of 10/29/2025 8:33:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 47.30 | 51.30 | 49.30 | % | 0.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 145.00 | 42.50 | 46.00 | 44.25 | % | 0.31 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 147.00 | 40.50 | 44.30 | 42.40 | % | 0.29 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 148.00 | 39.50 | 43.00 | 41.25 | % | 0.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 149.00 | 38.40 | 42.40 | 40.40 | % | 0.27 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 150.00 | 37.60 | 40.60 | 39.10 | 33.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 152.50 | 35.00 | 38.50 | 36.75 | % | 0.24 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 155.00 | 32.60 | 36.00 | 34.30 | 27.75 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 157.50 | 30.10 | 33.80 | 31.95 | % | 0.20 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 160.00 | 27.60 | 31.20 | 29.40 | 22.85 | 0.00 | 0.00% | 0.18 | 0 | 22 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 162.50 | 25.20 | 28.90 | 27.05 | % | 0.17 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.07 | 10/29/2025 3:59:55 PM EST | |||
| 165.00 | 22.80 | 26.30 | 24.55 | % | 0.15 | 0 | 0 | 1.90 | 0.96 | 0.01 | -0.24 | 10/29/2025 3:59:55 PM EST | |||
| 167.50 | 20.30 | 23.80 | 22.05 | % | 0.13 | 0 | 0 | 1.75 | 0.95 | 0.01 | -0.26 | 10/29/2025 3:59:55 PM EST | |||
| 170.00 | 18.00 | 21.50 | 19.75 | % | 0.12 | 0 | 0 | 1.67 | 0.92 | 0.01 | -0.41 | 10/29/2025 3:59:55 PM EST | |||
| 172.50 | 15.60 | 19.10 | 17.35 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.55 | 0.90 | 0.01 | -0.50 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 13.40 | 17.00 | 15.20 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.50 | 0.86 | 0.02 | -0.64 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 177.50 | 11.30 | 15.20 | 13.25 | 7.34 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.50 | 0.80 | 0.02 | -0.89 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 9.30 | 13.00 | 11.15 | 10.53 | +3.49 | +49.58% | 0.06 | 7 | 124 | 1.40 | 0.76 | 0.02 | -0.95 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 182.50 | 7.50 | 11.00 | 9.25 | 7.32 | +2.01 | +37.86% | 0.05 | 5 | 145 | 1.00 | 0.69 | 0.03 | -1.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 5.80 | 9.30 | 7.55 | 7.17 | +2.87 | +66.75% | 0.04 | 6 | 602 | 1.00 | 0.63 | 0.03 | -1.12 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 187.50 | 4.20 | 7.80 | 6.00 | 4.17 | +1.87 | +81.31% | 0.03 | 7 | 3 | 0.98 | 0.55 | 0.03 | -1.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 2.80 | 6.30 | 4.55 | 3.70 | +2.08 | +128.40% | 0.02 | 569 | 505 | 0.93 | 0.47 | 0.03 | -1.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 192.50 | 1.70 | 5.00 | 3.35 | 2.80 | +1.75 | +166.67% | 0.02 | 35 | 1 | 0.89 | 0.39 | 0.03 | -1.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 195.00 | 0.95 | 4.20 | 2.58 | 2.65 | +1.96 | +284.06% | 0.01 | 505 | 32 | 0.89 | 0.31 | 0.03 | -1.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 197.50 | 0.50 | 3.70 | 2.10 | 1.47 | % | 0.01 | 20 | 0 | 0.91 | 0.24 | 0.03 | -0.90 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 200.00 | 0.00 | 2.10 | 1.05 | 1.10 | % | 0.01 | 5 | 0 | 1.06 | 0.18 | 0.02 | -0.77 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 202.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.36 | 0.13 | 0.02 | -0.64 | 10/29/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.43 | 0.09 | 0.02 | -0.50 | 10/29/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | 0.38 | % | 0.01 | 2 | 0 | 1.59 | 0.04 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.00 | -0.08 | 10/29/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.94 | 0.01 | 0.00 | -0.03 | 10/29/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 152.50 | 0.00 | 0.85 | 0.43 | 0.37 | % | 0.00 | 2 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.42 | % | 0.00 | 2 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 157.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 162.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.04 | -0.01 | 0.00 | -0.07 | 10/29/2025 3:59:55 PM EST | |||
| 165.00 | 0.05 | 1.15 | 0.60 | 0.78 | +0.33 | +73.34% | 0.00 | 5 | 232 | 1.17 | -0.04 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 167.50 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.77 | -0.05 | 0.01 | -0.26 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 1.03 | +0.25 | +32.06% | 0.00 | 1 | 2 | 1.44 | -0.08 | 0.01 | -0.41 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.61 | -0.10 | 0.01 | -0.50 | 10/29/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | 0.90 | -0.81 | -47.37% | 0.01 | 1 | 8 | 1.48 | -0.14 | 0.02 | -0.64 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 177.50 | 0.10 | 2.70 | 1.40 | 1.10 | -1.25 | -53.20% | 0.01 | 4 | 4 | 0.86 | -0.20 | 0.02 | -0.89 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 0.55 | 4.00 | 2.28 | 1.52 | -1.58 | -50.97% | 0.01 | 1 | 18 | 0.97 | -0.24 | 0.02 | -0.95 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 182.50 | 0.90 | 4.10 | 2.50 | 1.50 | -2.56 | -63.06% | 0.01 | 153 | 248 | 0.88 | -0.31 | 0.03 | -1.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 1.95 | 4.80 | 3.38 | 5.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.37 | 0.03 | -1.12 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 187.50 | 2.95 | 6.00 | 4.48 | % | 0.02 | 0 | 0 | 0.90 | -0.45 | 0.03 | -1.15 | 10/29/2025 3:59:55 PM EST | |||
| 190.00 | 4.10 | 7.50 | 5.80 | 4.25 | % | 0.03 | 2 | 0 | 0.90 | -0.53 | 0.03 | -1.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 192.50 | 4.90 | 8.80 | 6.85 | 7.30 | % | 0.04 | 34 | 0 | 0.81 | -0.61 | 0.03 | -1.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 195.00 | 6.60 | 10.40 | 8.50 | % | 0.04 | 0 | 0 | 0.78 | -0.69 | 0.03 | -1.01 | 10/29/2025 3:59:55 PM EST | |||
| 197.50 | 8.20 | 12.00 | 10.10 | 10.10 | % | 0.05 | 2 | 0 | 1.30 | -0.76 | 0.03 | -0.90 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 200.00 | 10.30 | 13.90 | 12.10 | 18.12 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.32 | -0.82 | 0.02 | -0.77 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 202.50 | 12.30 | 16.00 | 14.15 | 27.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.37 | -0.87 | 0.02 | -0.64 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 205.00 | 14.50 | 18.30 | 16.40 | % | 0.08 | 0 | 0 | 1.40 | -0.91 | 0.02 | -0.50 | 10/29/2025 3:59:55 PM EST | |||
| 210.00 | 19.20 | 22.90 | 21.05 | % | 0.10 | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.23 | 10/29/2025 3:59:55 PM EST | |||
| 215.00 | 24.40 | 27.70 | 26.05 | % | 0.12 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.08 | 10/29/2025 3:59:55 PM EST | |||
| 220.00 | 29.00 | 32.60 | 30.80 | 29.90 | % | 0.14 | 6 | 0 | 1.90 | -0.99 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 225.00 | 33.80 | 37.60 | 35.70 | % | 0.16 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST |