CIEN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 223.60 | 296.30 | 300.00 | 0.00 | 1 | 1 | 316.0% |
| 160.00 | 235.30 | 285.50 | 290.00 | 0.00 | 1 | 1 | 390.2% |
| 165.00 | 249.90 | 281.50 | 285.10 | 0.00 | 2 | 2 | 302.7% |
| 170.00 | 271.70 | 276.40 | 280.50 | 25.80 | 1 | 1 | 304.5% |
| 175.00 | 196.10 | 271.40 | 275.50 | 0.00 | 1 | 1 | 296.1% |
| 180.00 | 237.70 | 266.40 | 270.50 | 0.00 | 3 | 3 | 287.8% |
| 185.00 | 225.90 | 261.40 | 265.50 | 0.00 | 1 | 3 | 279.8% |
| 190.00 | 225.90 | 256.40 | 260.50 | 0.00 | 1 | 3 | 272.0% |
| 195.00 | 216.90 | 251.40 | 255.50 | 0.00 | 1 | 1 | 264.4% |
| 200.00 | 211.00 | 246.40 | 250.50 | 0.00 | 1 | 5 | 256.9% |
| 205.00 | 236.90 | 241.40 | 245.50 | 26.90 | 1 | 2 | 249.7% |
| 210.00 | 215.50 | 236.50 | 240.10 | 57.20 | 1 | 4 | 234.4% |
| 215.00 | 202.80 | 231.50 | 235.10 | 0.00 | 2 | 2 | 227.6% |
| 225.00 | 161.40 | 221.40 | 225.50 | 0.00 | 1 | 3 | 222.5% |
| 230.00 | 211.15 | 216.40 | 220.50 | 128.65 | 10 | 1 | 216.1% |
| 235.00 | 82.51 | 211.30 | 215.50 | 0.00 | 1 | 1 | 207.4% |
| 245.00 | 172.90 | 201.40 | 205.50 | 0.00 | 1 | 2 | 197.6% |
| 250.00 | 156.80 | 196.40 | 200.50 | 0.00 | 1 | 0 | 191.6% |
| 255.00 | 169.20 | 191.20 | 195.50 | 0.00 | 0 | 2 | 181.4% |
| 260.00 | 126.80 | 186.10 | 190.50 | 0.00 | 1 | 4 | 173.5% |
| 265.00 | 163.40 | 181.30 | 185.50 | 0.00 | 1 | 3 | 172.4% |
| 270.00 | 148.20 | 176.40 | 180.50 | 0.00 | 1 | 2 | 168.8% |
| 275.00 | 80.40 | 171.50 | 175.50 | 0.00 | 1 | 1 | 165.2% |
| 280.00 | 167.54 | 166.30 | 170.50 | 95.43 | 1 | 2 | 156.3% |
| 285.00 | 135.00 | 161.40 | 165.50 | 0.00 | 1 | 4 | 152.8% |
| 290.00 | 115.15 | 156.70 | 160.40 | 0.00 | 1 | 2 | 150.9% |
| 295.00 | 39.60 | 151.50 | 155.50 | 0.00 | 1 | 1 | 144.2% |
| 300.00 | 99.10 | 146.50 | 150.70 | 0.00 | 1 | 6 | 142.0% |
| 305.00 | 80.20 | 141.60 | 145.80 | 0.00 | 5 | 4 | 139.6% |
| 310.00 | 75.70 | 136.30 | 140.80 | 0.00 | 5 | 186 | 130.6% |
| 315.00 | 92.70 | 132.00 | 135.80 | -10.72 | 1 | 13 | 134.1% |
| 320.00 | 124.59 | 127.10 | 130.90 | 28.94 | 1 | 7 | 131.1% |
| 325.00 | 119.63 | 121.70 | 126.00 | 29.18 | 1 | 2 | 122.9% |
| 330.00 | 118.22 | 117.30 | 120.80 | 63.62 | 1 | 6 | 121.8% |
| 335.00 | 81.65 | 112.30 | 115.70 | 0.00 | 1 | 4 | 115.9% |
| 340.00 | 100.83 | 107.50 | 111.00 | 54.23 | 3 | 42 | 115.2% |
| 345.00 | 63.95 | 102.60 | 106.00 | -8.94 | 1 | 43 | 110.9% |
| 350.00 | 99.73 | 97.80 | 101.60 | 27.89 | 7 | 36 | 111.4% |
| 355.00 | 93.95 | 92.50 | 96.70 | 66.28 | 1 | 27 | 105.0% |
| 360.00 | 90.48 | 88.40 | 91.80 | 31.28 | 460 | 13 | 105.8% |
| 365.00 | 57.80 | 83.10 | 87.10 | 0.00 | 1 | 7 | 100.6% |
| 370.00 | 75.99 | 78.10 | 82.20 | 22.29 | 1 | 11 | 95.9% |
| 375.00 | 69.25 | 74.30 | 77.70 | 21.65 | 2 | 20 | 98.5% |
| 380.00 | 73.89 | 69.80 | 73.10 | 50.12 | 1 | 32 | 96.7% |
| 385.00 | 69.56 | 65.30 | 68.60 | 35.56 | 4 | 64 | 94.8% |
| 390.00 | 65.01 | 60.90 | 64.30 | 26.54 | 10 | 45 | 93.5% |
| 395.00 | 51.45 | 56.60 | 60.00 | 16.45 | 17 | 90 | 92.0% |
| 400.00 | 54.86 | 52.50 | 55.80 | 24.26 | 40 | 51 | 90.9% |
| 405.00 | 50.43 | 48.40 | 51.70 | 22.17 | 6 | 17 | 89.5% |
| 410.00 | 46.04 | 44.50 | 47.80 | 18.80 | 13 | 26 | 88.5% |
| 415.00 | 44.50 | 40.60 | 43.90 | 23.87 | 21 | 22 | 86.9% |
| 420.00 | 39.30 | 36.80 | 40.10 | 20.10 | 25 | 78 | 85.2% |
| 425.00 | 34.15 | 33.40 | 36.80 | 18.15 | 18 | 64 | 84.9% |
| 427.50 | 35.50 | 31.70 | 35.00 | 20.60 | 10 | 70 | 84.2% |
| 430.00 | 35.00 | 30.00 | 33.40 | 22.00 | 35 | 215 | 83.7% |
| 432.50 | 31.70 | 28.40 | 32.20 | 19.04 | 106 | 1,016 | 84.0% |
| 435.00 | 27.96 | 27.70 | 30.70 | 15.96 | 24 | 50 | 85.4% |
| 437.50 | 23.41 | 25.20 | 28.90 | 19.81 | 12 | 2 | 82.4% |
| 440.00 | 27.30 | 23.90 | 26.90 | 17.03 | 100 | 52 | 81.3% |
| 445.00 | 23.32 | 21.10 | 23.00 | 15.21 | 148 | 21 | 78.3% |
| 450.00 | 19.59 | 18.80 | 22.10 | 12.26 | 63 | 92 | 81.3% |
| 452.50 | 20.81 | 17.10 | 20.90 | 13.58 | 8 | 2 | 80.1% |
| 455.00 | 17.19 | 16.10 | 17.90 | 11.29 | 24 | 36 | 76.6% |
| 460.00 | 15.19 | 14.10 | 16.60 | 8.84 | 138 | 44 | 78.0% |
| 465.00 | 15.60 | 12.70 | 13.50 | -3.63 | 9 | 15 | 76.4% |
| 470.00 | 11.83 | 10.40 | 12.90 | 7.42 | 33 | 26 | 77.2% |
| 475.00 | 10.00 | 8.90 | 12.00 | 6.23 | 9 | 15 | 78.5% |
| 480.00 | 9.14 | 7.70 | 10.40 | 5.97 | 69 | 52 | 78.3% |
| 490.00 | 6.70 | 5.30 | 7.20 | 4.95 | 40 | 52 | 75.7% |
| 500.00 | 4.70 | 4.00 | 5.40 | 3.70 | 117 | 35 | 76.6% |
| 510.00 | 3.20 | 2.85 | 4.80 | -4.25 | 127 | 24 | 79.6% |
| 520.00 | 2.57 | 1.85 | 3.20 | 1.54 | 63 | 41 | 77.7% |
| 530.00 | 2.00 | 1.20 | 2.40 | 1.50 | 6 | 5 | 78.0% |
| 540.00 | 1.40 | 0.90 | 1.70 | -0.23 | 57 | 7 | 78.6% |
| 550.00 | 0.30 | 0.00 | 2.95 | 0.00 | 1 | 14 | 86.8% |
| 560.00 | 1.10 | 0.00 | 2.70 | 0.00 | 1 | 1 | 90.9% |
| 570.00 | 1.14 | 0.00 | 2.55 | -0.86 | 1 | 5 | 95.4% |
| 580.00 | 1.77 | 0.00 | 2.45 | 0.00 | 0 | 3 | 100.0% |
| 600.00 | 1.30 | 0.00 | 2.05 | 0.00 | 3 | 4 | 106.8% |
| 650.00 | 0.05 | 0.00 | 0.10 | -0.05 | 34 | 50 | 89.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 180.00 | 1.25 | 0.00 | 2.15 | 0.00 | 0 | 3 | 307.7% |
| 195.00 | 0.20 | 0.00 | 2.15 | 0.00 | 2 | 2 | 282.9% |
| 200.00 | 0.25 | 0.00 | 2.15 | 0.00 | 5 | 6 | 275.0% |
| 205.00 | 1.27 | 0.00 | 2.15 | 0.00 | 1 | 2 | 267.3% |
| 210.00 | 1.72 | 0.00 | 2.15 | 0.00 | 0 | 7 | 259.9% |
| 215.00 | 0.15 | 0.00 | 2.15 | 0.00 | 51 | 56 | 252.5% |
| 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | 5 | 10 | 245.4% |
| 225.00 | 0.60 | 0.00 | 2.15 | 0.00 | 3 | 10 | 238.4% |
| 230.00 | 0.70 | 0.00 | 2.15 | 0.00 | 1 | 2 | 231.6% |
| 235.00 | 1.30 | 0.00 | 2.15 | 0.00 | 3 | 5 | 224.9% |
| 240.00 | 3.01 | 0.00 | 2.15 | 0.00 | 5 | 8 | 218.4% |
| 245.00 | 1.18 | 0.00 | 1.00 | 0.00 | 2 | 6 | 188.5% |
| 250.00 | 1.06 | 0.00 | 2.15 | -0.26 | 5 | 26 | 205.7% |
| 255.00 | 0.35 | 0.00 | 2.15 | 0.00 | 3 | 5 | 199.5% |
| 260.00 | 0.05 | 0.00 | 0.15 | -0.27 | 8 | 11 | 136.3% |
| 265.00 | 1.65 | 0.00 | 2.15 | 0.00 | 2 | 3 | 187.4% |
| 270.00 | 1.07 | 0.00 | 2.15 | 0.96 | 7 | 19 | 181.5% |
| 275.00 | 0.60 | 0.00 | 2.15 | 0.00 | 1 | 17 | 175.8% |
| 280.00 | 0.17 | 0.00 | 1.45 | -0.28 | 17 | 52 | 159.4% |
| 285.00 | 0.15 | 0.00 | 2.20 | -1.00 | 10 | 29 | 165.2% |
| 290.00 | 1.80 | 0.00 | 2.00 | 0.00 | 1 | 6 | 157.0% |
| 295.00 | 0.20 | 0.00 | 2.20 | -0.40 | 10 | 16 | 154.2% |
| 300.00 | 1.10 | 0.00 | 1.50 | 0.34 | 2 | 26 | 139.5% |
| 305.00 | 0.88 | 0.00 | 2.20 | -4.77 | 4 | 8 | 143.6% |
| 310.00 | 0.73 | 0.00 | 2.25 | 0.00 | 8 | 10 | 139.0% |
| 315.00 | 0.45 | 0.00 | 0.55 | -0.47 | 4 | 16 | 107.0% |
| 320.00 | 0.20 | 0.00 | 1.00 | -1.27 | 27 | 11 | 112.2% |
| 325.00 | 0.50 | 0.00 | 1.65 | -1.44 | 15 | 23 | 116.9% |
| 330.00 | 1.63 | 0.10 | 1.65 | 0.00 | 1 | 11 | 113.3% |
| 335.00 | 0.80 | 0.15 | 0.75 | -1.83 | 44 | 17 | 97.1% |
| 340.00 | 1.11 | 0.40 | 1.35 | -1.49 | 12 | 37 | 103.9% |
| 345.00 | 3.05 | 0.45 | 1.60 | 0.00 | 35 | 28 | 102.2% |
| 350.00 | 0.90 | 0.50 | 1.00 | -2.20 | 48 | 54 | 91.9% |
| 355.00 | 1.35 | 0.80 | 1.80 | -8.74 | 8 | 47 | 97.4% |
| 360.00 | 1.45 | 0.85 | 1.90 | -3.22 | 20 | 89 | 93.7% |
| 365.00 | 1.83 | 1.20 | 2.10 | -3.37 | 84 | 400 | 92.5% |
| 370.00 | 2.22 | 1.15 | 2.80 | -3.58 | 14 | 33 | 91.4% |
| 375.00 | 3.00 | 1.75 | 3.70 | -4.06 | 12 | 62 | 93.9% |
| 380.00 | 2.75 | 2.15 | 3.20 | -6.95 | 28 | 84 | 88.1% |
| 385.00 | 3.60 | 2.50 | 4.70 | -4.61 | 10 | 16 | 90.4% |
| 390.00 | 4.12 | 3.10 | 5.30 | -5.78 | 20 | 18 | 89.2% |
| 395.00 | 5.00 | 3.60 | 5.80 | -7.08 | 7 | 145 | 86.7% |
| 400.00 | 4.60 | 4.40 | 6.50 | -9.86 | 56 | 24 | 85.4% |
| 405.00 | 6.25 | 5.20 | 7.40 | -9.36 | 98 | 50 | 84.1% |
| 410.00 | 7.20 | 6.40 | 8.70 | -11.55 | 172 | 48 | 84.3% |
| 415.00 | 8.90 | 7.50 | 10.70 | -12.00 | 22 | 14 | 85.1% |
| 420.00 | 11.12 | 8.90 | 12.10 | -9.38 | 20 | 22 | 84.4% |
| 425.00 | 11.70 | 11.00 | 12.30 | -12.30 | 21 | 5 | 82.0% |
| 430.00 | 12.90 | 12.00 | 13.20 | -15.80 | 53 | 7 | 78.2% |
| 432.50 | 14.00 | 12.80 | 15.80 | -55.95 | 12 | 2 | 81.1% |
| 435.00 | 14.50 | 13.90 | 16.60 | -19.90 | 18 | 4 | 80.7% |
| 437.50 | 15.74 | 14.60 | 18.00 | -18.06 | 5 | 2 | 80.5% |
| 440.00 | 16.86 | 15.80 | 18.80 | -18.58 | 27 | 12 | 80.0% |
| 450.00 | 21.65 | 19.60 | 23.10 | -21.05 | 53 | 2 | 76.3% |
| 460.00 | 27.00 | 25.30 | 28.90 | -118.40 | 11 | 1 | 76.1% |
| 465.00 | 86.50 | 28.20 | 31.90 | 0.00 | 1 | 0 | 75.3% |
| 470.00 | 44.00 | 31.50 | 35.10 | -19.36 | 1 | 1 | 74.8% |
| 480.00 | 102.20 | 38.10 | 41.90 | 0.00 | 2 | 1 | 72.5% |
| 500.00 | 55.20 | 54.30 | 57.60 | -31.16 | 1 | 60 | 70.7% |
| 510.00 | 102.40 | 62.50 | 66.60 | -33.40 | 1 | 1 | 68.7% |
| 520.00 | 135.70 | 72.00 | 76.00 | 0.00 | 4 | 6 | 70.9% |
| 530.00 | 154.50 | 81.00 | 85.10 | 0.00 | 1 | 0 | 65.9% |
| 540.00 | 160.50 | 90.50 | 94.70 | 0.00 | 1 | 0 | 62.5% |
| 550.00 | 139.40 | 100.50 | 104.20 | 0.00 | 1 | 0 | 57.6% |
| 560.00 | 149.40 | 110.00 | 114.20 | 0.00 | 1 | 0 | 98.3% |
| 570.00 | 190.63 | 120.00 | 124.00 | 0.00 | 2 | 0 | 101.8% |
| 580.00 | 206.60 | 130.10 | 133.80 | 0.00 | 5 | 0 | 104.8% |
| 590.00 | 214.00 | 139.70 | 143.80 | 0.00 | 2 | 0 | 110.2% |
| 600.00 | 192.80 | 150.10 | 154.00 | 0.43 | 1 | 0 | 118.1% |
| 620.00 | 201.40 | 169.50 | 174.00 | 0.00 | 2 | 0 | 128.2% |
| 630.00 | 264.36 | 179.50 | 183.80 | 0.00 | 3 | 0 | 130.2% |
Sign up free to access Options Chain Data
Explore CIEN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.