Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $299.67 as of 2/4/2025 8:56:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 108.80 | 113.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 195.00 | 103.80 | 108.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 200.00 | 98.80 | 103.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 205.00 | 93.80 | 98.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 210.00 | 89.20 | 94.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 215.00 | 84.20 | 89.00 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 2/4/2025 3:59:55 PM EST | |||
| 220.00 | 79.20 | 84.00 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.07 | 2/4/2025 3:59:55 PM EST | |||
| 225.00 | 74.30 | 79.00 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.08 | 2/4/2025 3:59:55 PM EST | |||
| 230.00 | 70.50 | 74.20 | 68.50 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.95 | 0.00 | -0.09 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 235.00 | 65.80 | 69.30 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.10 | 2/4/2025 3:59:55 PM EST | |||
| 240.00 | 61.20 | 64.50 | 55.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.93 | 0.00 | -0.11 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 245.00 | 56.80 | 59.70 | 50.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.92 | 0.00 | -0.12 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 250.00 | 51.80 | 55.00 | 46.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.90 | 0.00 | -0.13 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 255.00 | 47.70 | 50.50 | 42.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.88 | 0.00 | -0.14 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 260.00 | 43.00 | 46.40 | 43.66 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.86 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 265.00 | 39.20 | 42.00 | 34.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.83 | 0.01 | -0.16 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 270.00 | 35.30 | 38.10 | 35.62 | -0.28 | -0.78% | 1 | 3 | 0.40 | 0.80 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 275.00 | 31.10 | 33.90 | 33.00 | % | 1 | 0 | 0.39 | 0.77 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 280.00 | 27.80 | 30.30 | 27.04 | +3.80 | +16.36% | 2 | 10 | 0.39 | 0.73 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 285.00 | 24.30 | 26.90 | 22.10 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.69 | 0.01 | -0.20 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 290.00 | 21.60 | 24.50 | 18.50 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.64 | 0.01 | -0.20 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 295.00 | 17.70 | 20.80 | 18.80 | -0.90 | -4.57% | 1 | 16 | 0.40 | 0.60 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 300.00 | 16.50 | 18.10 | 16.60 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.55 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 305.00 | 14.50 | 15.50 | 14.40 | +0.60 | +4.35% | 1 | 11 | 0.39 | 0.50 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 310.00 | 12.30 | 13.60 | 11.77 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.45 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 315.00 | 10.40 | 11.40 | 10.40 | +0.20 | +1.97% | 1 | 16 | 0.38 | 0.40 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 320.00 | 8.70 | 9.60 | 9.02 | -1.34 | -12.94% | 24 | 106 | 0.38 | 0.35 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 325.00 | 7.10 | 8.10 | 7.50 | +1.50 | +25.00% | 1 | 40 | 0.38 | 0.31 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 330.00 | 5.90 | 8.10 | 5.90 | -0.20 | -3.28% | 5 | 89 | 0.40 | 0.26 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 335.00 | 4.80 | 5.70 | 5.73 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.22 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 340.00 | 3.80 | 6.20 | 3.24 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.19 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 345.00 | 3.10 | 3.90 | 3.16 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.16 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 350.00 | 2.70 | 3.30 | 2.90 | +0.30 | +11.54% | 2 | 30 | 0.38 | 0.13 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 355.00 | 1.90 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.11 | 0.00 | -0.08 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 360.00 | 1.50 | 3.90 | 1.86 | +0.11 | +6.29% | 2 | 52 | 0.42 | 0.09 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 365.00 | 1.15 | 2.55 | 4.30 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.08 | 0.00 | -0.06 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 370.00 | 0.50 | 3.30 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.06 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 375.00 | 0.35 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.06 | 0.00 | -0.05 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 380.00 | 0.30 | 2.85 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 385.00 | 0.20 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.04 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 390.00 | 0.15 | 2.60 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 395.00 | 0.10 | 2.50 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 400.00 | 0.05 | 1.60 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 405.00 | 0.05 | 2.35 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.30 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.40 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 205.00 | 0.15 | 2.55 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 210.00 | 0.15 | 1.85 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 215.00 | 0.20 | 2.70 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 220.00 | 0.25 | 2.75 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.07 | 2/4/2025 3:59:55 PM EST | |||
| 225.00 | 0.35 | 2.95 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 230.00 | 0.40 | 3.20 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.09 | 2/4/2025 3:59:55 PM EST | |||
| 235.00 | 0.65 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.05 | 0.00 | -0.10 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 240.00 | 1.35 | 2.55 | 1.55 | -0.80 | -34.05% | 1 | 9 | 0.49 | -0.07 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 245.00 | 1.20 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.08 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 250.00 | 2.15 | 2.70 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.10 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 255.00 | 2.10 | 3.60 | 2.90 | -0.70 | -19.45% | 9 | 49 | 0.43 | -0.12 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 260.00 | 1.55 | 4.80 | 3.80 | -0.50 | -11.63% | 12 | 14 | 0.41 | -0.14 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 265.00 | 3.80 | 4.80 | 4.37 | -0.53 | -10.82% | 10 | 31 | 0.42 | -0.17 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 270.00 | 3.40 | 5.80 | 5.37 | -1.13 | -17.39% | 2 | 27 | 0.39 | -0.20 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 275.00 | 5.00 | 7.10 | 6.90 | -0.90 | -11.54% | 1 | 34 | 0.40 | -0.23 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 280.00 | 7.30 | 8.20 | 8.40 | -1.00 | -10.64% | 1 | 89 | 0.40 | -0.27 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 285.00 | 8.80 | 9.50 | 9.90 | -1.30 | -11.61% | 1 | 26 | 0.39 | -0.31 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 290.00 | 9.70 | 12.00 | 11.70 | -1.40 | -10.69% | 1 | 23 | 0.39 | -0.36 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 295.00 | 12.60 | 14.20 | 14.30 | -0.05 | -0.35% | 1 | 28 | 0.40 | -0.40 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 300.00 | 14.80 | 16.30 | 16.80 | -0.70 | -4.00% | 1 | 68 | 0.39 | -0.45 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 305.00 | 17.10 | 19.00 | 19.55 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.50 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 310.00 | 19.20 | 21.70 | 27.05 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.55 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 315.00 | 22.90 | 25.40 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.60 | 0.01 | -0.19 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 320.00 | 26.60 | 28.50 | 31.50 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.65 | 0.01 | -0.17 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 325.00 | 30.10 | 31.80 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.69 | 0.01 | -0.16 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 330.00 | 33.40 | 36.20 | 45.67 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.74 | 0.01 | -0.15 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 335.00 | 37.20 | 40.80 | % | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.13 | 2/4/2025 3:59:55 PM EST | |||
| 340.00 | 41.10 | 44.70 | % | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.12 | 2/4/2025 3:59:55 PM EST | |||
| 345.00 | 45.90 | 48.90 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.11 | 2/4/2025 3:59:55 PM EST | |||
| 350.00 | 50.40 | 53.40 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.09 | 2/4/2025 3:59:55 PM EST | |||
| 355.00 | 55.10 | 58.20 | % | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.08 | 2/4/2025 3:59:55 PM EST | |||
| 360.00 | 59.60 | 62.90 | % | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.07 | 2/4/2025 3:59:55 PM EST | |||
| 365.00 | 64.40 | 67.60 | % | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 370.00 | 68.70 | 72.40 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 375.00 | 73.10 | 77.70 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 2/4/2025 3:59:55 PM EST | |||
| 380.00 | 78.00 | 82.90 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 385.00 | 83.00 | 87.90 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 390.00 | 88.00 | 92.90 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 395.00 | 93.00 | 97.90 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 400.00 | 98.00 | 102.90 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 405.00 | 103.00 | 107.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 410.00 | 108.00 | 112.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 415.00 | 113.00 | 117.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 420.00 | 118.00 | 122.90 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |