Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $270.23 as of 2/21/2025 3:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 59.40 | 62.50 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 205.00 | 54.80 | 57.70 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 2/21/2025 3:59:52 PM EST | |||
| 210.00 | 50.00 | 53.10 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.09 | 2/21/2025 3:59:52 PM EST | |||
| 215.00 | 45.90 | 48.50 | % | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.10 | 2/21/2025 3:59:52 PM EST | |||
| 220.00 | 40.40 | 43.70 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.10 | 2/21/2025 3:59:52 PM EST | |||
| 225.00 | 36.40 | 39.70 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.11 | 2/21/2025 3:59:52 PM EST | |||
| 230.00 | 32.80 | 35.60 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.11 | 2/21/2025 3:59:52 PM EST | |||
| 235.00 | 28.30 | 31.10 | % | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.12 | 2/21/2025 3:59:52 PM EST | |||
| 240.00 | 24.90 | 27.20 | 27.85 | % | 1 | 0 | 0.34 | 0.76 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 245.00 | 21.30 | 23.80 | % | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.13 | 2/21/2025 3:59:52 PM EST | |||
| 250.00 | 17.20 | 20.30 | % | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.14 | 2/21/2025 3:59:52 PM EST | |||
| 255.00 | 15.30 | 16.80 | % | 0 | 0 | 0.33 | 0.59 | 0.01 | -0.14 | 2/21/2025 3:59:52 PM EST | |||
| 260.00 | 12.00 | 14.20 | % | 0 | 0 | 0.32 | 0.53 | 0.01 | -0.14 | 2/21/2025 3:59:52 PM EST | |||
| 265.00 | 9.80 | 11.60 | 13.10 | % | 1 | 0 | 0.32 | 0.47 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 270.00 | 8.10 | 9.50 | 10.40 | -4.63 | -30.81% | 1 | 1 | 0.32 | 0.41 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 6.50 | 8.00 | 9.40 | % | 3 | 0 | 0.32 | 0.35 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 280.00 | 5.20 | 5.70 | 5.43 | -6.27 | -53.59% | 8 | 5 | 0.31 | 0.30 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 4.20 | 4.90 | 4.33 | % | 2 | 0 | 0.32 | 0.25 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 290.00 | 2.85 | 4.10 | 6.10 | -0.20 | -3.18% | 2 | 1 | 0.32 | 0.21 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 295.00 | 2.35 | 4.10 | 3.40 | -1.41 | -29.32% | 2 | 1 | 0.34 | 0.17 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 1.80 | 2.85 | % | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 305.00 | 1.45 | 2.95 | % | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 310.00 | 0.80 | 2.75 | 1.18 | -1.92 | -61.94% | 4 | 1 | 0.35 | 0.09 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 315.00 | 0.05 | 2.30 | 0.90 | -0.90 | -50.00% | 2 | 5 | 0.30 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 0.10 | 2.05 | % | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 325.00 | 0.20 | 2.70 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 330.00 | 0.15 | 2.60 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 335.00 | 0.10 | 2.50 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 340.00 | 0.05 | 2.45 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 345.00 | 0.05 | 1.60 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 1.25 | 0.75 | % | 8 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 1.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 395.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 1.40 | 0.05 | % | 5 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.20 | 2.15 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 205.00 | 0.30 | 2.45 | 0.87 | % | 4 | 0 | 0.42 | -0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 210.00 | 0.10 | 3.20 | % | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.09 | 2/21/2025 3:59:52 PM EST | |||
| 215.00 | 0.05 | 2.25 | 1.10 | % | 1 | 0 | 0.32 | -0.10 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 220.00 | 0.55 | 2.75 | % | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.10 | 2/21/2025 3:59:52 PM EST | |||
| 225.00 | 2.00 | 3.40 | 2.45 | +1.40 | +133.34% | 5,405 | 1 | 0.36 | -0.13 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 2.30 | 4.80 | 2.57 | % | 59 | 0 | 0.36 | -0.16 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 235.00 | 3.20 | 5.00 | 4.55 | +2.45 | +116.67% | 5 | 2 | 0.34 | -0.20 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 4.30 | 6.30 | 6.00 | % | 10 | 0 | 0.34 | -0.24 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 245.00 | 5.40 | 7.40 | 7.57 | +3.52 | +86.92% | 13 | 1 | 0.33 | -0.29 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 8.10 | 9.00 | 8.78 | +3.83 | +77.38% | 22 | 30 | 0.33 | -0.35 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 10.00 | 11.10 | 11.07 | +4.76 | +75.44% | 5 | 13 | 0.33 | -0.41 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 11.60 | 13.60 | 13.70 | +6.55 | +91.61% | 2 | 5 | 0.32 | -0.47 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 14.50 | 16.50 | 15.30 | +7.00 | +84.34% | 7 | 23 | 0.32 | -0.53 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 17.30 | 19.30 | 13.40 | +2.52 | +23.17% | 15 | 1 | 0.31 | -0.59 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 20.50 | 23.30 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.65 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 24.20 | 26.70 | 15.29 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.70 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 28.30 | 30.40 | 22.67 | % | 1 | 0 | 0.31 | -0.75 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 290.00 | 31.80 | 35.00 | 27.88 | % | 1 | 0 | 0.29 | -0.79 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 295.00 | 36.10 | 39.20 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.08 | 2/21/2025 3:59:52 PM EST | |||
| 300.00 | 40.90 | 43.50 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 305.00 | 45.60 | 48.50 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 310.00 | 50.30 | 52.90 | % | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 315.00 | 55.10 | 57.60 | % | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 320.00 | 60.10 | 63.30 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 325.00 | 64.50 | 68.90 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 330.00 | 69.50 | 73.90 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 335.00 | 74.50 | 78.80 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 340.00 | 79.80 | 84.00 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 345.00 | 85.10 | 88.60 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 350.00 | 89.70 | 93.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 355.00 | 95.10 | 98.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 360.00 | 99.50 | 103.90 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 365.00 | 104.50 | 108.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 370.00 | 109.50 | 113.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 375.00 | 114.70 | 118.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 380.00 | 119.50 | 123.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 385.00 | 124.50 | 128.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 390.00 | 129.50 | 133.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 395.00 | 135.10 | 138.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 400.00 | 140.10 | 143.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |