Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $340.00 as of 10/30/2025 5:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 79.90 | 83.00 | 81.45 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 260.00 | 74.90 | 78.00 | 76.45 | % | 0.29 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 265.00 | 69.90 | 73.30 | 71.60 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 270.00 | 65.00 | 68.40 | 66.70 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 275.00 | 60.00 | 62.90 | 61.45 | 69.13 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 280.00 | 55.10 | 58.50 | 56.80 | 72.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.05 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 285.00 | 50.10 | 53.30 | 51.70 | 64.31 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.07 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 290.00 | 45.30 | 48.40 | 46.85 | % | 0.16 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.09 | 10/30/2025 4:00:06 PM EST | |||
| 295.00 | 40.50 | 43.80 | 42.15 | % | 0.14 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.13 | 10/30/2025 4:00:06 PM EST | |||
| 300.00 | 35.80 | 38.90 | 37.35 | % | 0.12 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.16 | 10/30/2025 4:00:06 PM EST | |||
| 305.00 | 31.10 | 34.00 | 32.55 | % | 0.11 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.19 | 10/30/2025 4:00:06 PM EST | |||
| 310.00 | 26.70 | 29.70 | 28.20 | % | 0.09 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.22 | 10/30/2025 4:00:06 PM EST | |||
| 315.00 | 22.40 | 25.30 | 23.85 | % | 0.08 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.26 | 10/30/2025 4:00:06 PM EST | |||
| 320.00 | 19.10 | 21.20 | 20.15 | 24.67 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.29 | 10/21/2025 | 10/30/2025 4:00:06 PM EST |
| 322.50 | 16.90 | 19.60 | 18.25 | % | 0.06 | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.30 | 10/30/2025 4:00:06 PM EST | |||
| 325.00 | 15.50 | 18.20 | 16.85 | % | 0.05 | 0 | 0 | 0.36 | 0.70 | 0.01 | -0.32 | 10/30/2025 4:00:06 PM EST | |||
| 327.50 | 13.80 | 16.50 | 15.15 | 21.79 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.67 | 0.01 | -0.33 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 330.00 | 12.10 | 13.90 | 13.00 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.63 | 0.02 | -0.34 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 332.50 | 11.70 | 13.50 | 12.60 | % | 0.04 | 0 | 0 | 0.37 | 0.59 | 0.02 | -0.34 | 10/30/2025 4:00:06 PM EST | |||
| 335.00 | 10.30 | 11.40 | 10.85 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.36 | 0.55 | 0.02 | -0.34 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 337.50 | 9.10 | 10.60 | 9.85 | 25.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.37 | 0.51 | 0.02 | -0.34 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 340.00 | 8.00 | 9.00 | 8.50 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | 0.47 | 0.02 | -0.34 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 342.50 | 6.90 | 7.90 | 7.40 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.43 | 0.02 | -0.33 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 345.00 | 5.10 | 6.90 | 6.00 | 6.20 | -4.01 | -39.28% | 0.02 | 2 | 12 | 0.34 | 0.39 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 347.50 | 5.10 | 5.70 | 5.40 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.35 | 0.35 | 0.02 | -0.31 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 350.00 | 4.40 | 5.20 | 4.80 | 9.37 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.36 | 0.31 | 0.01 | -0.29 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 352.50 | 2.95 | 4.90 | 3.93 | 6.00 | % | 0.01 | 1 | 0 | 0.35 | 0.28 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 4:00:06 PM EST | |
| 355.00 | 3.10 | 4.90 | 4.00 | 3.50 | -2.55 | -42.15% | 0.01 | 3 | 15 | 0.37 | 0.25 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 360.00 | 1.65 | 2.90 | 2.28 | 2.82 | -1.98 | -41.25% | 0.01 | 5 | 260 | 0.34 | 0.19 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 365.00 | 1.10 | 3.10 | 2.10 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.37 | 0.15 | 0.01 | -0.19 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 370.00 | 0.80 | 3.30 | 2.05 | 1.20 | -1.97 | -62.15% | 0.01 | 288 | 143 | 0.41 | 0.11 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 375.00 | 0.00 | 2.85 | 1.43 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.51 | 0.08 | 0.01 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 2.70 | 1.35 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.54 | 0.05 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 385.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.04 | 0.00 | -0.07 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.03 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 395.00 | 0.00 | 2.35 | 1.18 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.47 | -90.39% | 0.00 | 1 | 13 | 0.60 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 405.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/30/2025 4:00:06 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/30/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:06 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:06 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/30/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 10/21/2025 | 10/30/2025 4:00:06 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.04 | 10/21/2025 | 10/30/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.05 | 10/14/2025 | 10/30/2025 4:00:06 PM EST |
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.07 | 10/30/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | -0.03 | 0.00 | -0.09 | 10/21/2025 | 10/30/2025 4:00:06 PM EST |
| 295.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | -0.05 | 0.00 | -0.13 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 300.00 | 0.75 | 1.30 | 1.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.07 | 0.01 | -0.16 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 305.00 | 0.95 | 1.55 | 1.25 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.10 | 0.01 | -0.19 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 310.00 | 0.65 | 3.30 | 1.98 | 1.51 | +0.19 | +14.40% | 0.01 | 1 | 22 | 0.38 | -0.13 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 315.00 | 2.30 | 2.70 | 2.50 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | -0.18 | 0.01 | -0.26 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 320.00 | 3.30 | 4.00 | 3.65 | 3.76 | -5.84 | -60.84% | 0.01 | 2 | 14 | 0.37 | -0.23 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 322.50 | 2.85 | 4.70 | 3.78 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.26 | 0.01 | -0.30 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 325.00 | 4.60 | 5.30 | 4.95 | 5.50 | +1.54 | +38.89% | 0.02 | 3 | 10 | 0.37 | -0.30 | 0.01 | -0.32 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 327.50 | 5.50 | 6.30 | 5.90 | 5.45 | +0.55 | +11.23% | 0.02 | 1 | 2 | 0.37 | -0.33 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 330.00 | 6.50 | 7.30 | 6.90 | 6.40 | +1.17 | +22.38% | 0.02 | 1 | 43 | 0.37 | -0.37 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 332.50 | 7.50 | 8.40 | 7.95 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.41 | 0.02 | -0.34 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 335.00 | 8.70 | 9.40 | 9.05 | 8.00 | -8.45 | -51.37% | 0.03 | 4 | 1 | 0.37 | -0.45 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 337.50 | 9.90 | 10.80 | 10.35 | 10.40 | +2.10 | +25.31% | 0.03 | 1 | 2 | 0.37 | -0.49 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 340.00 | 10.50 | 13.40 | 11.95 | 11.60 | +2.17 | +23.02% | 0.04 | 9 | 19 | 0.38 | -0.53 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 342.50 | 11.80 | 15.00 | 13.40 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.57 | 0.02 | -0.33 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 345.00 | 13.40 | 16.50 | 14.95 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.38 | -0.61 | 0.02 | -0.32 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 347.50 | 15.50 | 17.70 | 16.60 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.38 | -0.65 | 0.02 | -0.31 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 350.00 | 16.80 | 19.80 | 18.30 | 18.90 | +4.91 | +35.10% | 0.05 | 10 | 40 | 0.38 | -0.69 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 352.50 | 18.90 | 21.80 | 20.35 | % | 0.06 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.27 | 10/30/2025 4:00:06 PM EST | |||
| 355.00 | 20.60 | 23.50 | 22.05 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.38 | -0.75 | 0.01 | -0.26 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 360.00 | 24.30 | 27.60 | 25.95 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.81 | 0.01 | -0.22 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 365.00 | 28.30 | 32.00 | 30.15 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.85 | 0.01 | -0.19 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 370.00 | 33.60 | 36.50 | 35.05 | % | 0.09 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.15 | 10/30/2025 4:00:06 PM EST | |||
| 375.00 | 37.90 | 41.20 | 39.55 | 42.46 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.92 | 0.01 | -0.11 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 380.00 | 42.80 | 45.90 | 44.35 | 45.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.95 | 0.00 | -0.09 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 385.00 | 47.40 | 50.80 | 49.10 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.56 | -0.96 | 0.00 | -0.07 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 390.00 | 52.30 | 55.80 | 54.05 | 53.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 395.00 | 57.40 | 60.80 | 59.10 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 400.00 | 63.10 | 65.80 | 64.45 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 405.00 | 67.40 | 70.80 | 69.10 | 69.85 | +1.55 | +2.27% | 0.17 | 1 | 1 | 0.70 | -0.99 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 410.00 | 72.40 | 75.80 | 74.10 | 74.85 | % | 0.18 | 1 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:06 PM EST | |
| 415.00 | 77.20 | 80.80 | 79.00 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 420.00 | 82.70 | 85.80 | 84.25 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 425.00 | 87.70 | 90.80 | 89.25 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 430.00 | 92.70 | 95.70 | 94.20 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 435.00 | 97.60 | 100.80 | 99.20 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 440.00 | 102.70 | 105.80 | 104.25 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 445.00 | 107.70 | 110.80 | 109.25 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 450.00 | 112.70 | 115.80 | 114.25 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 455.00 | 117.50 | 120.80 | 119.15 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST |