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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 78.70 | 82.10 | 80.40 | % | 0.29 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 285.00 | 74.10 | 77.50 | 75.80 | % | 0.27 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 290.00 | 69.50 | 72.90 | 71.20 | % | 0.25 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.12 | 5/7/2026 1:59:02 PM EST | |||
| 295.00 | 65.10 | 68.50 | 66.80 | % | 0.23 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.13 | 5/7/2026 1:59:02 PM EST | |||
| 300.00 | 60.70 | 64.10 | 62.40 | % | 0.21 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.14 | 5/7/2026 1:59:02 PM EST | |||
| 305.00 | 56.40 | 59.80 | 58.10 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.16 | 5/7/2026 1:59:02 PM EST | |||
| 310.00 | 52.20 | 55.60 | 53.90 | % | 0.17 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.17 | 5/7/2026 1:59:02 PM EST | |||
| 315.00 | 48.20 | 51.50 | 49.85 | % | 0.16 | 0 | 0 | 0.43 | 0.82 | 0.00 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 320.00 | 44.20 | 47.70 | 45.95 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.19 | 5/7/2026 1:59:02 PM EST | |||
| 325.00 | 40.50 | 43.90 | 42.20 | % | 0.13 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 330.00 | 36.80 | 40.30 | 38.55 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.21 | 5/7/2026 1:59:02 PM EST | |||
| 335.00 | 33.50 | 37.00 | 35.25 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 340.00 | 30.20 | 33.70 | 31.95 | 34.52 | % | 0.09 | 1 | 0 | 0.42 | 0.67 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 345.00 | 27.80 | 30.50 | 29.15 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 350.00 | 24.90 | 28.00 | 26.45 | % | 0.08 | 0 | 0 | 0.41 | 0.60 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 355.00 | 22.30 | 25.40 | 23.85 | % | 0.07 | 0 | 0 | 0.41 | 0.56 | 0.01 | -0.24 | 5/7/2026 1:59:02 PM EST | |||
| 360.00 | 19.80 | 23.00 | 21.40 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.01 | -0.24 | 5/7/2026 1:59:02 PM EST | |||
| 365.00 | 17.50 | 20.70 | 19.10 | 21.00 | % | 0.05 | 14 | 0 | 0.41 | 0.49 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 370.00 | 15.30 | 18.30 | 16.80 | % | 0.05 | 0 | 0 | 0.40 | 0.45 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 375.00 | 13.40 | 16.60 | 15.00 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 380.00 | 11.60 | 15.00 | 13.30 | % | 0.04 | 0 | 0 | 0.40 | 0.38 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 385.00 | 10.00 | 13.10 | 11.55 | % | 0.03 | 0 | 0 | 0.40 | 0.35 | 0.01 | -0.21 | 5/7/2026 1:59:02 PM EST | |||
| 390.00 | 8.50 | 12.10 | 10.30 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 395.00 | 7.20 | 10.90 | 9.05 | % | 0.02 | 0 | 0 | 0.40 | 0.29 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 400.00 | 6.10 | 9.60 | 7.85 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.01 | -0.19 | 5/7/2026 1:59:02 PM EST | |||
| 405.00 | 5.10 | 8.70 | 6.90 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.01 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 410.00 | 4.60 | 7.80 | 6.20 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.01 | -0.16 | 5/7/2026 1:59:02 PM EST | |||
| 415.00 | 4.00 | 7.20 | 5.60 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.00 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 420.00 | 3.40 | 6.60 | 5.00 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.00 | -0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.20 | 4.30 | 2.25 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 285.00 | 0.50 | 4.70 | 2.60 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 290.00 | 0.95 | 4.90 | 2.93 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.12 | 5/7/2026 1:59:02 PM EST | |||
| 295.00 | 1.45 | 5.50 | 3.48 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.13 | 5/7/2026 1:59:02 PM EST | |||
| 300.00 | 2.05 | 6.10 | 4.08 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.00 | -0.14 | 5/7/2026 1:59:02 PM EST | |||
| 305.00 | 2.70 | 6.80 | 4.75 | % | 0.02 | 0 | 0 | 0.44 | -0.14 | 0.00 | -0.16 | 5/7/2026 1:59:02 PM EST | |||
| 310.00 | 3.50 | 7.50 | 5.50 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.00 | -0.17 | 5/7/2026 1:59:02 PM EST | |||
| 315.00 | 4.40 | 8.40 | 6.40 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.00 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 320.00 | 5.50 | 9.50 | 7.50 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.01 | -0.19 | 5/7/2026 1:59:02 PM EST | |||
| 325.00 | 6.70 | 10.70 | 8.70 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 330.00 | 8.20 | 12.00 | 10.10 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.21 | 5/7/2026 1:59:02 PM EST | |||
| 335.00 | 9.80 | 13.60 | 11.70 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 340.00 | 11.50 | 15.30 | 13.40 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 345.00 | 13.50 | 17.20 | 15.35 | % | 0.04 | 0 | 0 | 0.42 | -0.37 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 350.00 | 15.70 | 19.30 | 17.50 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 355.00 | 18.10 | 22.10 | 20.10 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.01 | -0.24 | 5/7/2026 1:59:02 PM EST | |||
| 360.00 | 20.70 | 24.60 | 22.65 | % | 0.06 | 0 | 0 | 0.42 | -0.48 | 0.01 | -0.24 | 5/7/2026 1:59:02 PM EST | |||
| 365.00 | 23.50 | 26.80 | 25.15 | % | 0.07 | 0 | 0 | 0.41 | -0.51 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 370.00 | 26.60 | 29.70 | 28.15 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 375.00 | 29.50 | 32.70 | 31.10 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.01 | -0.23 | 5/7/2026 1:59:02 PM EST | |||
| 380.00 | 32.80 | 36.00 | 34.40 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.01 | -0.22 | 5/7/2026 1:59:02 PM EST | |||
| 385.00 | 36.30 | 39.40 | 37.85 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.21 | 5/7/2026 1:59:02 PM EST | |||
| 390.00 | 39.90 | 42.90 | 41.40 | % | 0.11 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 395.00 | 43.70 | 47.20 | 45.45 | % | 0.12 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.20 | 5/7/2026 1:59:02 PM EST | |||
| 400.00 | 47.70 | 51.30 | 49.50 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.19 | 5/7/2026 1:59:02 PM EST | |||
| 405.00 | 51.80 | 55.40 | 53.60 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.18 | 5/7/2026 1:59:02 PM EST | |||
| 410.00 | 56.00 | 59.60 | 57.80 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.16 | 5/7/2026 1:59:02 PM EST | |||
| 415.00 | 60.30 | 63.90 | 62.10 | % | 0.15 | 0 | 0 | 0.41 | -0.81 | 0.00 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 420.00 | 64.70 | 68.20 | 66.45 | % | 0.16 | 0 | 0 | 0.41 | -0.83 | 0.00 | -0.14 | 5/7/2026 1:59:02 PM EST |