Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $323.77 as of 8/14/2026 12:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 119.10 | 123.40 | 121.25 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 114.20 | 118.30 | 116.25 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 109.20 | 113.50 | 111.35 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 104.20 | 108.40 | 106.30 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 99.50 | 103.60 | 101.55 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 94.30 | 98.50 | 96.40 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 89.50 | 93.20 | 91.35 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 84.50 | 88.70 | 86.60 | % | 0.36 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 79.70 | 83.70 | 81.70 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 75.00 | 78.90 | 76.95 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 69.70 | 74.10 | 71.90 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 65.30 | 69.50 | 67.40 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 265.00 | 60.60 | 64.70 | 62.65 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 56.00 | 60.10 | 58.05 | % | 0.21 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 275.00 | 51.60 | 55.60 | 53.60 | % | 0.19 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 47.10 | 51.20 | 49.15 | % | 0.18 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 285.00 | 42.80 | 46.60 | 44.70 | % | 0.16 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 38.70 | 42.80 | 40.75 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 34.60 | 38.60 | 36.60 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 30.60 | 35.00 | 32.80 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 27.10 | 31.20 | 29.15 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 23.90 | 27.80 | 25.85 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 20.90 | 24.60 | 22.75 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.01 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 18.10 | 21.80 | 19.95 | 20.20 | % | 0.06 | 2 | 0 | 0.35 | 0.59 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 325.00 | 15.90 | 19.20 | 17.55 | 18.35 | % | 0.05 | 1 | 0 | 0.35 | 0.54 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 330.00 | 13.10 | 17.10 | 15.10 | 16.26 | % | 0.05 | 9 | 0 | 0.35 | 0.49 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 335.00 | 11.20 | 15.10 | 13.15 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.01 | -0.19 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 9.40 | 13.30 | 11.35 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.01 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 7.70 | 11.60 | 9.65 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 6.00 | 10.20 | 8.10 | 8.71 | -0.49 | -5.33% | 0.02 | 7 | 1 | 0.35 | 0.32 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 4.80 | 9.00 | 6.90 | % | 0.02 | 0 | 0 | 0.35 | 0.28 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 3.90 | 7.90 | 5.90 | 6.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.25 | 0.01 | -0.14 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 365.00 | 2.85 | 7.00 | 4.93 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 2.35 | 6.30 | 4.33 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 375.00 | 1.50 | 5.70 | 3.60 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.01 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 1.00 | 5.10 | 3.05 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 385.00 | 0.50 | 4.70 | 2.60 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 0.05 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 395.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 405.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 410.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 415.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 420.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 425.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 430.00 | 0.35 | 2.00 | 1.18 | 1.26 | % | 0.00 | 64 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 435.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 445.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 455.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 465.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 0.15 | 2.70 | 1.43 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 275.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 0.50 | 4.30 | 2.40 | 2.58 | % | 0.01 | 2 | 0 | 0.34 | -0.10 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 285.00 | 1.10 | 4.80 | 2.95 | 3.21 | % | 0.01 | 2 | 0 | 0.34 | -0.13 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 290.00 | 2.00 | 5.70 | 3.85 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 2.95 | 6.70 | 4.83 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.01 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 4.50 | 8.00 | 6.25 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 5.60 | 9.20 | 7.40 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 7.20 | 10.90 | 9.05 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.01 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 10.30 | 11.70 | 11.00 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.36 | 0.01 | -0.18 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 12.50 | 15.00 | 13.75 | 12.75 | % | 0.04 | 3 | 0 | 0.36 | -0.41 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 325.00 | 13.80 | 17.40 | 15.60 | 19.20 | % | 0.05 | 1 | 0 | 0.34 | -0.46 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 330.00 | 16.70 | 20.60 | 18.65 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.19 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 19.70 | 23.60 | 21.65 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.19 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 22.90 | 26.80 | 24.85 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 26.30 | 30.00 | 28.15 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 29.90 | 33.60 | 31.75 | 31.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.68 | 0.01 | -0.17 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 33.60 | 37.40 | 35.50 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 37.10 | 41.40 | 39.25 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | ||||||
| 370.00 | 45.80 | 50.00 | 47.90 | % | 0.13 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 375.00 | 50.00 | 54.40 | 52.20 | % | 0.14 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 54.50 | 59.00 | 56.75 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 385.00 | 59.00 | 63.60 | 61.30 | % | 0.16 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 63.70 | 68.20 | 65.95 | % | 0.17 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 395.00 | 68.60 | 73.00 | 70.80 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 400.00 | 73.40 | 77.80 | 75.60 | % | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 405.00 | 78.30 | 82.30 | 80.30 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 410.00 | 83.10 | 87.20 | 85.15 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 415.00 | 88.10 | 92.20 | 90.15 | % | 0.22 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 420.00 | 93.10 | 97.20 | 95.15 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 425.00 | 98.00 | 102.20 | 100.10 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 430.00 | 103.40 | 107.20 | 105.30 | % | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 435.00 | 108.40 | 112.20 | 110.30 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 440.00 | 113.40 | 117.20 | 115.30 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 445.00 | 118.40 | 122.20 | 120.30 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 450.00 | 123.40 | 127.20 | 125.30 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 455.00 | 128.40 | 132.20 | 130.30 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 460.00 | 133.40 | 137.20 | 135.30 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 465.00 | 138.40 | 142.20 | 140.30 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 470.00 | 143.40 | 147.20 | 145.30 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 475.00 | 148.40 | 152.20 | 150.30 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 480.00 | 153.40 | 157.20 | 155.30 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |