Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $319.02 as of 8/24/2026 1:41:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 100.70 | 104.70 | 102.70 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 220.00 | 96.20 | 99.70 | 97.95 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 225.00 | 91.10 | 94.80 | 92.95 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 230.00 | 86.00 | 90.10 | 88.05 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 235.00 | 81.70 | 85.10 | 83.40 | % | 0.35 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 240.00 | 76.60 | 80.30 | 78.45 | % | 0.33 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 245.00 | 71.80 | 75.50 | 73.65 | % | 0.30 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 250.00 | 67.10 | 70.90 | 69.00 | % | 0.28 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 255.00 | 62.50 | 66.20 | 64.35 | % | 0.25 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 260.00 | 57.90 | 61.70 | 59.80 | % | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 265.00 | 53.40 | 57.10 | 55.25 | % | 0.21 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 270.00 | 49.10 | 52.70 | 50.90 | % | 0.19 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 275.00 | 44.60 | 48.50 | 46.55 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.12 | 8/24/2026 4:00:07 PM EST | |||
| 280.00 | 40.60 | 44.30 | 42.45 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 285.00 | 36.80 | 40.30 | 38.55 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.15 | 8/24/2026 4:00:07 PM EST | |||
| 290.00 | 32.80 | 36.70 | 34.75 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.16 | 8/24/2026 4:00:07 PM EST | |||
| 295.00 | 29.00 | 32.90 | 30.95 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.16 | 8/24/2026 4:00:07 PM EST | |||
| 300.00 | 25.70 | 29.70 | 27.70 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.17 | 8/24/2026 4:00:07 PM EST | |||
| 305.00 | 22.50 | 26.40 | 24.45 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.01 | -0.18 | 8/24/2026 4:00:07 PM EST | |||
| 310.00 | 19.70 | 23.50 | 21.60 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.01 | -0.18 | 8/24/2026 4:00:07 PM EST | |||
| 315.00 | 17.00 | 20.00 | 18.50 | 17.00 | -3.40 | -16.67% | 0.06 | 2 | 12 | 0.35 | 0.56 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 320.00 | 14.50 | 18.40 | 16.45 | 14.50 | -3.30 | -18.54% | 0.05 | 10 | 1 | 0.36 | 0.51 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 325.00 | 12.20 | 16.20 | 14.20 | 13.00 | -2.50 | -16.13% | 0.04 | 2 | 13 | 0.36 | 0.46 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 330.00 | 10.10 | 14.10 | 12.10 | 11.10 | -2.30 | -17.17% | 0.04 | 1 | 1 | 0.35 | 0.42 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 335.00 | 8.40 | 12.30 | 10.35 | 9.30 | -1.10 | -10.58% | 0.03 | 1 | 1 | 0.35 | 0.38 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 340.00 | 7.00 | 11.00 | 9.00 | 7.70 | -0.50 | -6.10% | 0.03 | 4 | 2 | 0.36 | 0.34 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 345.00 | 5.50 | 9.50 | 7.50 | 6.70 | -0.80 | -10.67% | 0.02 | 1 | 7 | 0.35 | 0.30 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 350.00 | 6.10 | 7.00 | 6.55 | 5.60 | -0.50 | -8.20% | 0.02 | 1 | 4 | 0.36 | 0.26 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 355.00 | 5.00 | 6.10 | 5.55 | 4.80 | -0.40 | -7.70% | 0.02 | 1 | 1 | 0.36 | 0.23 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 360.00 | 2.60 | 6.80 | 4.70 | 3.70 | -1.42 | -27.74% | 0.01 | 4 | 4 | 0.36 | 0.20 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 365.00 | 2.10 | 6.10 | 4.10 | 3.80 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.36 | 0.17 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 370.00 | 1.50 | 5.50 | 3.50 | 3.20 | -0.10 | -3.03% | 0.01 | 1 | 1 | 0.36 | 0.15 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 375.00 | 0.80 | 4.80 | 2.80 | 2.80 | -0.30 | -9.68% | 0.01 | 1 | 3 | 0.35 | 0.13 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 380.00 | 0.20 | 4.40 | 2.30 | 2.50 | % | 0.01 | 1 | 0 | 0.33 | 0.11 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 385.00 | 0.10 | 4.00 | 2.05 | 2.25 | % | 0.01 | 1 | 0 | 0.33 | 0.09 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 390.00 | 0.75 | 3.60 | 2.18 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 395.00 | 0.30 | 3.50 | 1.90 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 405.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 410.00 | 0.30 | 2.40 | 1.35 | 0.90 | % | 0.00 | 4 | 0 | 0.38 | 0.04 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 415.00 | 0.20 | 2.70 | 1.45 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 420.00 | 0.10 | 2.65 | 1.38 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 8/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 260.00 | 0.10 | 3.60 | 1.85 | 2.44 | +0.54 | +28.43% | 0.01 | 2 | 1 | 0.36 | -0.07 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 265.00 | 0.25 | 4.30 | 2.28 | 2.60 | +0.30 | +13.05% | 0.01 | 6 | 5 | 0.36 | -0.09 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 270.00 | 1.10 | 4.80 | 2.95 | 2.72 | +0.02 | +0.75% | 0.01 | 2 | 3 | 0.38 | -0.11 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 275.00 | 1.50 | 5.50 | 3.50 | 4.10 | +0.70 | +20.59% | 0.01 | 1 | 2 | 0.37 | -0.14 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 280.00 | 2.40 | 6.50 | 4.45 | 5.09 | +0.89 | +21.19% | 0.02 | 3 | 3 | 0.37 | -0.17 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 285.00 | 3.20 | 7.30 | 5.25 | 6.00 | +0.90 | +17.65% | 0.02 | 1 | 3 | 0.36 | -0.20 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 290.00 | 4.50 | 8.50 | 6.50 | 7.30 | +1.20 | +19.68% | 0.02 | 2 | 12 | 0.36 | -0.23 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 295.00 | 6.10 | 10.00 | 8.05 | 8.80 | +1.40 | +18.92% | 0.03 | 1 | 2 | 0.37 | -0.27 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 300.00 | 7.50 | 11.60 | 9.55 | 10.10 | +1.25 | +14.13% | 0.03 | 1 | 5 | 0.36 | -0.31 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 305.00 | 9.30 | 13.20 | 11.25 | 12.00 | +1.50 | +14.29% | 0.04 | 1 | 5 | 0.36 | -0.35 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 310.00 | 11.30 | 15.20 | 13.25 | 14.40 | +1.70 | +13.39% | 0.04 | 1 | 2 | 0.35 | -0.40 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 315.00 | 13.50 | 17.50 | 15.50 | 17.00 | +2.32 | +15.81% | 0.05 | 10 | 9 | 0.35 | -0.44 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 320.00 | 16.10 | 20.30 | 18.20 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.49 | 0.01 | -0.18 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 325.00 | 19.00 | 23.10 | 21.05 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.01 | -0.18 | 8/24/2026 4:00:07 PM EST | |||
| 330.00 | 22.00 | 25.90 | 23.95 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.18 | 8/24/2026 4:00:07 PM EST | |||
| 335.00 | 25.30 | 29.20 | 27.25 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.17 | 8/24/2026 4:00:07 PM EST | |||
| 340.00 | 28.80 | 32.50 | 30.65 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.16 | 8/24/2026 4:00:07 PM EST | |||
| 345.00 | 32.50 | 36.20 | 34.35 | 35.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.70 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 350.00 | 36.50 | 40.20 | 38.35 | % | 0.11 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 355.00 | 40.60 | 44.40 | 42.50 | % | 0.12 | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 360.00 | 44.70 | 48.00 | 46.35 | % | 0.13 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.12 | 8/24/2026 4:00:07 PM EST | |||
| 365.00 | 49.10 | 53.00 | 51.05 | % | 0.14 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 370.00 | 53.60 | 57.00 | 55.30 | % | 0.15 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 375.00 | 58.10 | 62.00 | 60.05 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 380.00 | 62.80 | 66.50 | 64.65 | 67.20 | % | 0.17 | 7 | 0 | 0.45 | -0.89 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 385.00 | 67.40 | 71.20 | 69.30 | % | 0.18 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 390.00 | 72.20 | 76.00 | 74.10 | % | 0.19 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 395.00 | 77.10 | 80.70 | 78.90 | % | 0.20 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 400.00 | 82.00 | 85.70 | 83.85 | % | 0.21 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 405.00 | 87.00 | 90.70 | 88.85 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 410.00 | 92.00 | 95.50 | 93.75 | % | 0.23 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 415.00 | 96.80 | 100.60 | 98.70 | % | 0.24 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 420.00 | 101.80 | 105.60 | 103.70 | % | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST |