Options Chain for CIENA CORP COM NEW (CIEN) - $131.28 as of 9/12/2025 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 99.90 | 102.20 | 101.05 | % | 3.37 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.50 | 97.10 | 100.70 | 98.90 | % | 3.04 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 95.00 | 97.10 | 96.05 | % | 2.74 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 37.50 | 92.00 | 95.70 | 93.85 | % | 2.50 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 89.60 | 93.10 | 91.35 | % | 2.28 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 42.50 | 87.10 | 89.70 | 88.40 | % | 2.08 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 85.00 | 87.30 | 86.15 | 46.05 | 0.00 | 0.00% | 1.91 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 82.00 | 85.70 | 83.85 | 28.31 | 0.00 | 0.00% | 1.77 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 79.60 | 83.00 | 81.30 | 69.50 | 0.00 | 0.00% | 1.63 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 52.50 | 77.10 | 79.90 | 78.50 | % | 1.50 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 55.00 | 74.80 | 77.80 | 76.30 | 9.40 | 0.00 | 0.00% | 1.39 | 0 | 19 | 4.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:01 PM EST |
| 57.50 | 72.50 | 74.60 | 73.55 | 60.70 | 0.00 | 0.00% | 1.28 | 0 | 24 | 3.63 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 70.60 | 71.60 | 71.10 | 56.60 | 0.00 | 0.00% | 1.18 | 0 | 37 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 62.50 | 68.00 | 69.40 | 68.70 | 53.60 | 0.00 | 0.00% | 1.10 | 0 | 63 | 3.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 66.10 | 66.90 | 66.50 | 52.50 | 0.00 | 0.00% | 1.02 | 0 | 101 | 2.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 67.50 | 63.40 | 64.10 | 63.75 | 22.28 | 0.00 | 0.00% | 0.94 | 0 | 78 | 2.27 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 61.10 | 61.50 | 61.30 | 47.50 | 0.00 | 0.00% | 0.88 | 0 | 102 | 2.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 72.50 | 58.40 | 59.60 | 59.00 | 15.30 | 0.00 | 0.00% | 0.81 | 0 | 63 | 2.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 55.90 | 56.60 | 56.25 | 58.01 | 0.00 | 0.00% | 0.75 | 0 | 127 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 77.50 | 53.50 | 54.30 | 53.90 | 52.80 | 0.00 | 0.00% | 0.70 | 0 | 101 | 1.84 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 51.00 | 51.60 | 51.30 | 50.54 | 0.00 | 0.00% | 0.64 | 0 | 184 | 1.87 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 82.50 | 48.60 | 49.10 | 48.85 | 29.90 | 0.00 | 0.00% | 0.59 | 0 | 113 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 46.20 | 46.70 | 46.45 | 45.81 | +1.24 | +2.79% | 0.55 | 1,061 | 1,164 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 87.50 | 43.70 | 44.00 | 43.85 | 45.50 | 0.00 | 0.00% | 0.50 | 0 | 596 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 41.10 | 41.60 | 41.35 | 41.31 | +0.41 | +1.01% | 0.46 | 1 | 476 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 92.50 | 38.60 | 39.10 | 38.85 | 38.00 | 0.00 | 0.00% | 0.42 | 0 | 229 | 1.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 36.10 | 36.50 | 36.30 | 36.30 | -1.30 | -3.46% | 0.38 | 13 | 2,738 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 97.50 | 33.60 | 34.50 | 34.05 | 35.40 | 0.00 | 0.00% | 0.35 | 0 | 144 | 1.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 31.20 | 31.70 | 31.45 | 31.60 | -1.90 | -5.68% | 0.31 | 9 | 3,763 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 26.20 | 26.60 | 26.40 | 26.00 | -2.10 | -7.48% | 0.25 | 2 | 1,026 | 0.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 21.20 | 21.60 | 21.40 | 22.00 | -0.90 | -3.93% | 0.19 | 12 | 1,461 | 0.71 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 16.20 | 16.60 | 16.40 | 17.13 | -0.93 | -5.15% | 0.14 | 9 | 2,644 | 0.73 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 11.40 | 11.80 | 11.60 | 11.72 | -1.48 | -11.22% | 0.10 | 26 | 1,191 | 0.49 | 0.93 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 6.90 | 7.30 | 7.10 | 7.08 | -1.92 | -21.34% | 0.06 | 14 | 4,113 | 0.43 | 0.82 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 3.30 | 3.60 | 3.45 | 3.20 | -1.80 | -36.00% | 0.03 | 34 | 1,345 | 0.38 | 0.58 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.90 | -41.86% | 0.01 | 128 | 172 | 0.39 | 0.30 | 0.05 | -0.17 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.40 | -50.00% | 0.00 | 60 | 391 | 0.39 | 0.12 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.21 | -60.00% | 0.00 | 32 | 70 | 0.39 | 0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 14 | 0.48 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 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 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 2.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 2.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 2.25 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 234 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 2.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 891 | 2.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.25 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.30 | +600.00% | 0.00 | 1 | 581 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 402 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 180 | 0.59 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.55 | -0.02 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.04 | -16.00% | 0.00 | 14 | 141 | 0.44 | -0.07 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.55 | 0.75 | 0.65 | 0.78 | +0.13 | +20.00% | 0.01 | 15 | 59 | 0.38 | -0.18 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 2.00 | 2.20 | 2.10 | 2.25 | +0.30 | +15.39% | 0.02 | 45 | 126 | 0.37 | -0.42 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 4.80 | 5.10 | 4.95 | 5.19 | +0.89 | +20.70% | 0.04 | 3 | 34 | 0.34 | -0.70 | 0.05 | -0.17 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 8.90 | 9.20 | 9.05 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.88 | 0.03 | -0.10 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 11.90 | 14.40 | 13.15 | % | 0.09 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 150.00 | 18.00 | 20.50 | 19.25 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 22.80 | 24.70 | 23.75 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 160.00 | 27.80 | 30.10 | 28.95 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 165.00 | 32.30 | 35.30 | 33.80 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 170.00 | 37.10 | 40.20 | 38.65 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 175.00 | 42.80 | 44.80 | 43.80 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 180.00 | 48.00 | 50.40 | 49.20 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |