Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $354.90 as of 5/7/2026 10:21:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 175.70 | 179.90 | 177.80 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 185.00 | 170.70 | 174.80 | 172.75 | % | 0.93 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 190.00 | 165.70 | 169.80 | 167.75 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 195.00 | 160.70 | 164.80 | 162.75 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 200.00 | 155.80 | 160.00 | 157.90 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 205.00 | 150.80 | 154.90 | 152.85 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 210.00 | 145.80 | 149.90 | 147.85 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 215.00 | 140.80 | 145.10 | 142.95 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 220.00 | 135.90 | 140.00 | 137.95 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 225.00 | 131.00 | 135.00 | 133.00 | 129.67 | 0.00 | 0.00% | 0.59 | 0 | 18 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 230.00 | 126.00 | 130.10 | 128.05 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:02 PM EST | |||
| 235.00 | 121.10 | 125.10 | 123.10 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:02 PM EST | |||
| 240.00 | 116.10 | 120.20 | 118.15 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:59:02 PM EST | |||
| 245.00 | 111.20 | 115.30 | 113.25 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 250.00 | 106.20 | 110.50 | 108.35 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 255.00 | 101.50 | 105.20 | 103.35 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 5/7/2026 1:59:02 PM EST | |||
| 260.00 | 96.50 | 100.60 | 98.55 | % | 0.38 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 5/7/2026 1:59:02 PM EST | |||
| 265.00 | 91.60 | 95.70 | 93.65 | % | 0.35 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 270.00 | 87.00 | 90.90 | 88.95 | % | 0.33 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.06 | 5/7/2026 1:59:02 PM EST | |||
| 275.00 | 82.00 | 85.70 | 83.85 | % | 0.30 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.07 | 5/7/2026 1:59:02 PM EST | |||
| 280.00 | 77.20 | 80.50 | 78.85 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 5/7/2026 1:59:02 PM EST | |||
| 285.00 | 72.50 | 75.70 | 74.10 | % | 0.26 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.08 | 5/7/2026 1:59:02 PM EST | |||
| 290.00 | 68.00 | 71.10 | 69.55 | % | 0.24 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 295.00 | 63.10 | 66.40 | 64.75 | % | 0.22 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 300.00 | 58.80 | 61.90 | 60.35 | % | 0.20 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.13 | 5/7/2026 1:59:02 PM EST | |||
| 305.00 | 54.10 | 57.50 | 55.80 | % | 0.18 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.14 | 5/7/2026 1:59:02 PM EST | |||
| 310.00 | 50.00 | 53.20 | 51.60 | % | 0.17 | 0 | 0 | 0.45 | 0.87 | 0.00 | -0.16 | 5/7/2026 1:59:02 PM EST | |||
| 315.00 | 45.50 | 49.00 | 47.25 | % | 0.15 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 320.00 | 41.50 | 45.30 | 43.40 | % | 0.14 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 325.00 | 37.60 | 41.10 | 39.35 | % | 0.12 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 330.00 | 34.00 | 37.40 | 35.70 | % | 0.11 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 335.00 | 30.50 | 33.90 | 32.20 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.25 | 5/7/2026 1:59:02 PM EST | |||
| 340.00 | 27.00 | 30.60 | 28.80 | 26.68 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | 0.68 | 0.01 | -0.26 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 345.00 | 24.80 | 26.50 | 25.65 | 24.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.64 | 0.01 | -0.27 | 5/6/2026 | 5/7/2026 1:59:02 PM EST |
| 350.00 | 21.10 | 24.50 | 22.80 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.01 | -0.28 | 5/7/2026 1:59:02 PM EST | |||
| 355.00 | 18.90 | 21.70 | 20.30 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.01 | -0.28 | 5/7/2026 1:59:02 PM EST | |||
| 360.00 | 16.00 | 19.40 | 17.70 | 15.85 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.42 | 0.51 | 0.01 | -0.28 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 365.00 | 14.00 | 16.50 | 15.25 | 13.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.47 | 0.01 | -0.28 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 370.00 | 12.30 | 14.80 | 13.55 | 8.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.43 | 0.01 | -0.27 | 5/1/2026 | 5/7/2026 1:59:02 PM EST |
| 375.00 | 10.30 | 13.00 | 11.65 | % | 0.03 | 0 | 0 | 0.42 | 0.39 | 0.01 | -0.27 | 5/7/2026 1:59:02 PM EST | |||
| 380.00 | 9.30 | 11.50 | 10.40 | 11.98 | % | 0.03 | 1 | 0 | 0.42 | 0.35 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 385.00 | 7.70 | 10.10 | 8.90 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.32 | 0.01 | -0.24 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 390.00 | 6.30 | 8.90 | 7.60 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.28 | 0.01 | -0.23 | 5/1/2026 | 5/7/2026 1:59:02 PM EST |
| 395.00 | 5.30 | 7.90 | 6.60 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 400.00 | 4.00 | 7.00 | 5.50 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.22 | 0.01 | -0.20 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 405.00 | 3.50 | 6.20 | 4.85 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.01 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 410.00 | 1.90 | 5.60 | 3.75 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.17 | 5/7/2026 1:59:02 PM EST | |||
| 415.00 | 2.20 | 4.90 | 3.55 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.00 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 420.00 | 2.00 | 4.00 | 3.00 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.00 | -0.14 | 5/7/2026 1:59:02 PM EST | |||
| 430.00 | 0.35 | 3.80 | 2.08 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 440.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.08 | 5/7/2026 1:59:02 PM EST | |||
| 450.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.06 | 5/7/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:02 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 1:59:02 PM EST |
| 245.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 255.00 | 0.00 | 2.55 | 1.28 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 5/7/2026 1:59:02 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 5/7/2026 1:59:02 PM EST | |||
| 265.00 | 0.35 | 2.50 | 1.43 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 270.00 | 0.00 | 2.85 | 1.43 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | -0.02 | 0.00 | -0.06 | 5/1/2026 | 5/7/2026 1:59:02 PM EST |
| 275.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.07 | 5/7/2026 1:59:02 PM EST | |||
| 280.00 | 0.80 | 1.60 | 1.20 | 1.20 | % | 0.00 | 1 | 0 | 0.49 | -0.03 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 285.00 | 0.05 | 3.30 | 1.68 | 1.45 | % | 0.01 | 1 | 0 | 0.44 | -0.04 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 295.00 | 0.25 | 3.90 | 2.08 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.07 | 0.00 | -0.11 | 4/30/2026 | 5/7/2026 1:59:02 PM EST |
| 300.00 | 0.50 | 4.10 | 2.30 | 2.50 | -0.80 | -24.25% | 0.01 | 1 | 2 | 0.42 | -0.09 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 305.00 | 1.25 | 4.60 | 2.93 | 3.00 | % | 0.01 | 2 | 0 | 0.43 | -0.11 | 0.00 | -0.14 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 310.00 | 2.00 | 5.60 | 3.80 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.13 | 0.00 | -0.16 | 5/6/2026 | 5/7/2026 1:59:02 PM EST |
| 315.00 | 2.50 | 6.30 | 4.40 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 320.00 | 3.50 | 7.20 | 5.35 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 325.00 | 4.80 | 8.20 | 6.50 | % | 0.02 | 0 | 0 | 0.43 | -0.22 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 330.00 | 6.80 | 9.50 | 8.15 | % | 0.02 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 335.00 | 7.50 | 11.00 | 9.25 | 18.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.29 | 0.01 | -0.25 | 5/1/2026 | 5/7/2026 1:59:02 PM EST |
| 340.00 | 10.10 | 12.60 | 11.35 | 13.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.33 | 0.01 | -0.26 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 345.00 | 11.60 | 13.90 | 12.75 | 15.37 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.36 | 0.01 | -0.27 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 350.00 | 13.90 | 16.50 | 15.20 | % | 0.04 | 0 | 0 | 0.43 | -0.40 | 0.01 | -0.28 | 5/7/2026 1:59:02 PM EST | |||
| 355.00 | 15.90 | 18.70 | 17.30 | % | 0.05 | 0 | 0 | 0.42 | -0.45 | 0.01 | -0.28 | 5/7/2026 1:59:02 PM EST | |||
| 360.00 | 18.10 | 21.30 | 19.70 | % | 0.05 | 0 | 0 | 0.42 | -0.49 | 0.01 | -0.28 | 5/7/2026 1:59:02 PM EST | |||
| 365.00 | 21.50 | 24.00 | 22.75 | % | 0.06 | 0 | 0 | 0.42 | -0.53 | 0.01 | -0.28 | 5/7/2026 1:59:02 PM EST | |||
| 370.00 | 24.30 | 26.90 | 25.60 | % | 0.07 | 0 | 0 | 0.42 | -0.57 | 0.01 | -0.27 | 5/7/2026 1:59:02 PM EST | |||
| 375.00 | 27.20 | 30.00 | 28.60 | % | 0.08 | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.27 | 5/7/2026 1:59:02 PM EST | |||
| 380.00 | 30.90 | 33.30 | 32.10 | % | 0.08 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.26 | 5/7/2026 1:59:02 PM EST | |||
| 385.00 | 33.80 | 36.80 | 35.30 | % | 0.09 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.24 | 5/7/2026 1:59:02 PM EST | |||
| 390.00 | 37.60 | 41.20 | 39.40 | % | 0.10 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 395.00 | 41.50 | 45.20 | 43.35 | % | 0.11 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 400.00 | 45.70 | 49.20 | 47.45 | % | 0.12 | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 405.00 | 49.90 | 53.40 | 51.65 | % | 0.13 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 410.00 | 54.20 | 57.70 | 55.95 | % | 0.14 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.17 | 5/7/2026 1:59:02 PM EST | |||
| 415.00 | 58.70 | 62.20 | 60.45 | % | 0.15 | 0 | 0 | 0.41 | -0.85 | 0.00 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 420.00 | 63.20 | 66.70 | 64.95 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.14 | 5/7/2026 1:59:02 PM EST | |||
| 430.00 | 72.60 | 76.00 | 74.30 | % | 0.17 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 440.00 | 82.10 | 85.50 | 83.80 | % | 0.19 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.08 | 5/7/2026 1:59:02 PM EST | |||
| 450.00 | 91.40 | 95.20 | 93.30 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.06 | 5/7/2026 1:59:02 PM EST |