Options Chain for CIENA CORP COM NEW (CIEN) - $349.20 as of 10/1/2026 5:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 177.60 | 193.60 | 185.60 | % | 0.95 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 200.00 | 172.30 | 188.30 | 180.30 | 167.00 | +8.54 | +5.39% | 0.90 | 1 | 2 | 1.28 | 1.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 162.50 | 178.50 | 170.50 | % | 0.81 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 10/1/2026 3:59:58 PM EST | |||
| 220.00 | 152.90 | 168.90 | 160.90 | 152.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.05 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 142.00 | 158.00 | 150.00 | % | 0.65 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.10 | 10/1/2026 3:59:58 PM EST | |||
| 240.00 | 133.90 | 148.70 | 141.30 | % | 0.59 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.11 | 10/1/2026 3:59:58 PM EST | |||
| 250.00 | 129.00 | 137.00 | 133.00 | 115.40 | % | 0.53 | 2 | 0 | 0.87 | 0.97 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 260.00 | 114.00 | 129.90 | 121.95 | % | 0.47 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.15 | 10/1/2026 3:59:58 PM EST | |||
| 270.00 | 105.40 | 121.20 | 113.30 | % | 0.42 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.18 | 10/1/2026 3:59:58 PM EST | |||
| 280.00 | 99.20 | 109.20 | 104.20 | % | 0.37 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.20 | 10/1/2026 3:59:58 PM EST | |||
| 290.00 | 90.50 | 100.40 | 95.45 | 79.50 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.75 | 0.90 | 0.00 | -0.23 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 300.00 | 82.70 | 91.10 | 86.90 | 68.00 | +7.00 | +11.48% | 0.29 | 7 | 11 | 0.71 | 0.87 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 310.00 | 74.10 | 84.00 | 79.05 | 72.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | 0.84 | 0.00 | -0.28 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 320.00 | 67.20 | 76.50 | 71.85 | 59.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.60 | 0.81 | 0.00 | -0.30 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 330.00 | 60.20 | 68.80 | 64.50 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.60 | 0.77 | 0.00 | -0.33 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 340.00 | 54.60 | 62.50 | 58.55 | 52.58 | +13.43 | +34.31% | 0.17 | 7 | 30 | 0.63 | 0.73 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 350.00 | 48.50 | 55.40 | 51.95 | 46.66 | +10.66 | +29.62% | 0.15 | 6 | 56 | 0.62 | 0.69 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 360.00 | 44.70 | 50.20 | 47.45 | 44.97 | +18.47 | +69.70% | 0.13 | 8 | 61 | 0.65 | 0.64 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 370.00 | 39.60 | 44.80 | 42.20 | 38.56 | +15.86 | +69.87% | 0.11 | 14 | 34 | 0.65 | 0.60 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 380.00 | 35.00 | 39.50 | 37.25 | 35.10 | +14.50 | +70.39% | 0.10 | 4 | 76 | 0.65 | 0.55 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 390.00 | 31.00 | 33.80 | 32.40 | 32.85 | +13.25 | +67.61% | 0.08 | 54 | 70 | 0.64 | 0.51 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 400.00 | 27.00 | 30.60 | 28.80 | 29.00 | +11.35 | +64.31% | 0.07 | 73 | 74 | 0.64 | 0.47 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 410.00 | 23.60 | 27.00 | 25.30 | 25.00 | +12.40 | +98.42% | 0.06 | 6 | 10 | 0.65 | 0.42 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 420.00 | 19.70 | 24.10 | 21.90 | 21.00 | +7.94 | +60.80% | 0.05 | 4 | 22 | 0.65 | 0.38 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 430.00 | 17.30 | 21.00 | 19.15 | 18.13 | +5.03 | +38.40% | 0.04 | 3 | 9 | 0.66 | 0.35 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 440.00 | 14.90 | 18.70 | 16.80 | 15.58 | +7.74 | +98.73% | 0.04 | 11 | 10 | 0.66 | 0.31 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 450.00 | 12.70 | 16.10 | 14.40 | 14.60 | +7.91 | +118.24% | 0.03 | 2 | 4 | 0.66 | 0.28 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 460.00 | 7.60 | 17.50 | 12.55 | 12.00 | +1.55 | +14.84% | 0.03 | 58 | 9 | 0.66 | 0.25 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 470.00 | 9.00 | 11.50 | 10.25 | 11.00 | +4.21 | +62.01% | 0.02 | 14 | 21 | 0.65 | 0.22 | 0.00 | -0.28 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 480.00 | 5.00 | 10.50 | 7.75 | 9.00 | +3.20 | +55.18% | 0.02 | 2 | 12 | 0.62 | 0.20 | 0.00 | -0.26 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 490.00 | 3.50 | 13.40 | 8.45 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.66 | 0.17 | 0.00 | -0.24 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 500.00 | 3.10 | 8.60 | 5.85 | 6.50 | +2.75 | +73.34% | 0.01 | 4 | 5 | 0.62 | 0.15 | 0.00 | -0.22 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 510.00 | 1.65 | 7.70 | 4.68 | 5.00 | -0.25 | -4.77% | 0.01 | 1 | 6 | 0.60 | 0.14 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 520.00 | 3.40 | 6.90 | 5.15 | 5.26 | +2.66 | +102.31% | 0.01 | 15 | 11 | 0.67 | 0.12 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 530.00 | 3.40 | 6.20 | 4.80 | 4.38 | +2.08 | +90.44% | 0.01 | 2 | 120 | 0.68 | 0.11 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 2 | 0.91 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 0.05 | 1.75 | 0.90 | 1.04 | -0.59 | -36.20% | 0.00 | 1 | 5 | 0.75 | -0.01 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 240.00 | 0.25 | 2.05 | 1.15 | 1.48 | -0.75 | -33.64% | 0.00 | 2 | 31 | 0.68 | -0.02 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 250.00 | 0.35 | 2.35 | 1.35 | 1.94 | -0.81 | -29.46% | 0.01 | 23 | 35 | 0.65 | -0.03 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 260.00 | 2.00 | 3.10 | 2.55 | 2.67 | -1.18 | -30.65% | 0.01 | 29 | 87 | 0.71 | -0.04 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 270.00 | 1.30 | 4.90 | 3.10 | 3.50 | -2.55 | -42.15% | 0.01 | 24 | 110 | 0.67 | -0.06 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 280.00 | 2.60 | 6.10 | 4.35 | 4.60 | -3.20 | -41.03% | 0.02 | 13 | 44 | 0.68 | -0.08 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 290.00 | 3.90 | 7.00 | 5.45 | 5.95 | -4.83 | -44.81% | 0.02 | 138 | 68 | 0.67 | -0.10 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 300.00 | 5.20 | 8.70 | 6.95 | 7.40 | -5.50 | -42.64% | 0.02 | 23 | 128 | 0.66 | -0.13 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 310.00 | 7.40 | 9.90 | 8.65 | 9.79 | -5.94 | -37.77% | 0.03 | 297 | 192 | 0.65 | -0.16 | 0.00 | -0.28 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 320.00 | 9.80 | 12.60 | 11.20 | 12.12 | -7.82 | -39.22% | 0.03 | 23 | 122 | 0.65 | -0.19 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 330.00 | 12.90 | 15.00 | 13.95 | 14.20 | -9.93 | -41.16% | 0.04 | 278 | 28 | 0.65 | -0.23 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 340.00 | 16.10 | 19.40 | 17.75 | 22.60 | -6.30 | -21.80% | 0.05 | 1 | 10 | 0.66 | -0.27 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 350.00 | 19.80 | 23.20 | 21.50 | 21.60 | -11.30 | -34.35% | 0.06 | 37 | 18 | 0.66 | -0.31 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 360.00 | 23.20 | 27.20 | 25.20 | 26.82 | -11.68 | -30.34% | 0.07 | 6 | 43 | 0.65 | -0.36 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 370.00 | 23.70 | 32.20 | 27.95 | 29.40 | -18.30 | -38.37% | 0.08 | 5 | 19 | 0.61 | -0.40 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 380.00 | 33.90 | 36.60 | 35.25 | 38.20 | -15.10 | -28.33% | 0.09 | 4 | 24 | 0.64 | -0.45 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 390.00 | 37.90 | 42.00 | 39.95 | 60.90 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.63 | -0.49 | 0.00 | -0.38 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 400.00 | 41.00 | 50.40 | 45.70 | 49.73 | -22.27 | -30.94% | 0.11 | 3 | 16 | 0.64 | -0.53 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 410.00 | 50.40 | 59.40 | 54.90 | 75.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | -0.58 | 0.00 | -0.37 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 420.00 | 57.40 | 67.20 | 62.30 | 85.53 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.67 | -0.62 | 0.00 | -0.36 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 430.00 | 64.60 | 74.60 | 69.60 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.00 | -0.34 | 10/1/2026 3:59:58 PM EST | |||
| 440.00 | 72.10 | 79.00 | 75.55 | % | 0.17 | 0 | 0 | 0.65 | -0.69 | 0.00 | -0.33 | 10/1/2026 3:59:58 PM EST | |||
| 450.00 | 79.70 | 87.00 | 83.35 | 86.17 | % | 0.19 | 3 | 0 | 0.64 | -0.72 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 460.00 | 87.90 | 95.50 | 91.70 | % | 0.20 | 0 | 0 | 0.65 | -0.75 | 0.00 | -0.29 | 10/1/2026 3:59:58 PM EST | |||
| 470.00 | 96.10 | 104.20 | 100.15 | % | 0.21 | 0 | 0 | 0.64 | -0.78 | 0.00 | -0.28 | 10/1/2026 3:59:58 PM EST | |||
| 480.00 | 102.60 | 115.90 | 109.25 | 131.62 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.62 | -0.80 | 0.00 | -0.26 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 490.00 | 111.10 | 126.00 | 118.55 | % | 0.24 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.24 | 10/1/2026 3:59:58 PM EST | |||
| 500.00 | 117.70 | 131.90 | 124.80 | % | 0.25 | 0 | 0 | 0.80 | -0.85 | 0.00 | -0.22 | 10/1/2026 3:59:58 PM EST | |||
| 510.00 | 128.00 | 141.80 | 134.90 | % | 0.26 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.20 | 10/1/2026 3:59:58 PM EST | |||
| 520.00 | 138.70 | 150.40 | 144.55 | % | 0.28 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.19 | 10/1/2026 3:59:58 PM EST | |||
| 530.00 | 147.90 | 160.30 | 154.10 | % | 0.29 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.17 | 10/1/2026 3:59:58 PM EST |