Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $279.90 as of 9/17/2026 1:37:31 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 | 65.40 | 69.50 | 67.45 | % | 0.31 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 9/17/2026 3:59:59 PM EST | |||
| 220.00 | 60.50 | 64.50 | 62.50 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 9/17/2026 3:59:59 PM EST | |||
| 225.00 | 55.80 | 59.70 | 57.75 | % | 0.26 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.06 | 9/17/2026 3:59:59 PM EST | |||
| 230.00 | 51.20 | 54.90 | 53.05 | % | 0.23 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.07 | 9/17/2026 3:59:59 PM EST | |||
| 235.00 | 46.20 | 50.10 | 48.15 | % | 0.20 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.08 | 9/17/2026 3:59:59 PM EST | |||
| 240.00 | 41.60 | 45.50 | 43.55 | 65.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | 0.93 | 0.00 | -0.10 | 9/4/2026 | 9/17/2026 3:59:59 PM EST |
| 245.00 | 37.30 | 40.70 | 39.00 | 37.50 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.37 | 0.90 | 0.01 | -0.12 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 250.00 | 32.70 | 35.60 | 34.15 | 37.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.38 | 0.87 | 0.01 | -0.14 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 255.00 | 28.50 | 32.20 | 30.35 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.40 | 0.83 | 0.01 | -0.16 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 25.00 | 28.30 | 26.65 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.79 | 0.01 | -0.18 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 265.00 | 21.30 | 24.40 | 22.85 | 22.64 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.38 | 0.73 | 0.01 | -0.20 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 17.30 | 20.90 | 19.10 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.39 | 0.68 | 0.01 | -0.21 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 275.00 | 14.60 | 17.80 | 16.20 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.37 | 0.61 | 0.01 | -0.22 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 280.00 | 11.70 | 14.40 | 13.05 | 13.70 | +0.60 | +4.58% | 0.05 | 1 | 81 | 0.36 | 0.55 | 0.01 | -0.22 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 285.00 | 9.60 | 12.60 | 11.10 | 11.19 | +1.09 | +10.80% | 0.04 | 1 | 23 | 0.40 | 0.48 | 0.01 | -0.22 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 290.00 | 7.50 | 9.30 | 8.40 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.36 | 0.41 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 295.00 | 6.20 | 8.60 | 7.40 | 7.00 | +0.28 | +4.17% | 0.03 | 5 | 51 | 0.37 | 0.35 | 0.01 | -0.20 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 300.00 | 4.60 | 7.30 | 5.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.37 | 0.29 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 305.00 | 2.70 | 6.40 | 4.55 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.36 | 0.24 | 0.01 | -0.17 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 2.30 | 5.10 | 3.70 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.34 | 0.20 | 0.01 | -0.15 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 315.00 | 0.85 | 4.90 | 2.88 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.37 | 0.16 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 0.15 | 2.80 | 1.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.13 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 3.90 | 1.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.36 | 0.10 | 0.01 | -0.10 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.52 | 0.08 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 3.20 | 1.60 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.06 | 0.00 | -0.06 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 0.55 | 1.75 | 1.15 | 0.71 | +0.10 | +16.40% | 0.00 | 1 | 44 | 0.47 | 0.05 | 0.00 | -0.05 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.03 | 0.00 | -0.04 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.62 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 2.55 | 1.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.64 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.45 | 1.23 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.66 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.10 | -28.58% | 0.00 | 200 | 5 | 0.56 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 1.10 | 0.55 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:59 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 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 9/17/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.02 | 0.00 | -0.06 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.90 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.03 | 0.00 | -0.07 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | -0.05 | 0.00 | -0.08 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | -0.07 | 0.00 | -0.10 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 245.00 | 1.20 | 3.80 | 2.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | -0.10 | 0.01 | -0.12 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 250.00 | 1.20 | 4.30 | 2.75 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.40 | -0.13 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 255.00 | 1.45 | 4.90 | 3.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | -0.17 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 2.35 | 5.80 | 4.08 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 289 | 0.38 | -0.21 | 0.01 | -0.18 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 265.00 | 4.20 | 6.60 | 5.40 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.39 | -0.27 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 5.30 | 8.20 | 6.75 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 1,159 | 0.37 | -0.32 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 275.00 | 7.10 | 9.80 | 8.45 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.37 | -0.39 | 0.01 | -0.22 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 280.00 | 9.20 | 12.00 | 10.60 | 11.48 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.37 | -0.45 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 285.00 | 12.80 | 13.90 | 13.35 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.38 | -0.52 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 290.00 | 14.10 | 17.50 | 15.80 | 17.47 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.38 | -0.59 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 295.00 | 17.70 | 20.90 | 19.30 | 18.87 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.38 | -0.65 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 300.00 | 21.00 | 24.50 | 22.75 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.37 | -0.71 | 0.01 | -0.19 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 305.00 | 25.00 | 28.40 | 26.70 | 26.84 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.36 | -0.76 | 0.01 | -0.17 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 29.00 | 32.70 | 30.85 | 34.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.36 | -0.80 | 0.01 | -0.15 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 315.00 | 33.50 | 36.60 | 35.05 | 30.76 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.46 | -0.84 | 0.01 | -0.13 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 38.00 | 41.50 | 39.75 | 45.50 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.48 | -0.87 | 0.01 | -0.11 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 325.00 | 42.50 | 46.10 | 44.30 | 36.18 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.50 | -0.90 | 0.01 | -0.10 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 47.10 | 51.00 | 49.05 | 55.11 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.52 | -0.92 | 0.00 | -0.08 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 335.00 | 52.00 | 55.70 | 53.85 | 60.85 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.54 | -0.94 | 0.00 | -0.06 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 57.10 | 60.70 | 58.90 | 56.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.56 | -0.95 | 0.00 | -0.05 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 345.00 | 62.10 | 65.40 | 63.75 | 58.62 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.59 | -0.97 | 0.00 | -0.04 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 350.00 | 67.00 | 70.80 | 68.90 | 67.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 355.00 | 71.80 | 75.80 | 73.80 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 9/17/2026 3:59:59 PM EST | |||
| 360.00 | 76.80 | 80.80 | 78.80 | 75.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 365.00 | 81.70 | 85.70 | 83.70 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 370.00 | 86.70 | 90.80 | 88.75 | 56.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 375.00 | 91.70 | 95.70 | 93.70 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 380.00 | 96.70 | 100.70 | 98.70 | 67.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:59 PM EST |
| 385.00 | 101.70 | 105.70 | 103.70 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 390.00 | 106.70 | 110.80 | 108.75 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 395.00 | 111.70 | 115.80 | 113.75 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 400.00 | 116.70 | 120.70 | 118.70 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 405.00 | 121.70 | 125.80 | 123.75 | 121.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 410.00 | 126.70 | 130.80 | 128.75 | 126.76 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 415.00 | 131.70 | 135.80 | 133.75 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 420.00 | 136.70 | 140.80 | 138.75 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 425.00 | 141.70 | 145.80 | 143.75 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 430.00 | 146.70 | 150.80 | 148.75 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST |