Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $250.85 as of 9/6/2024 3:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 105.60 | 110.10 | 121.90 | 0.00 | 0.00% | 0 | 3 | 1.96 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 100.60 | 105.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 95.60 | 100.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 90.70 | 95.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 85.70 | 90.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 80.70 | 85.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 75.70 | 80.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 70.70 | 75.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 65.80 | 70.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 60.80 | 65.30 | 96.90 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 56.00 | 60.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 51.00 | 55.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 46.00 | 50.40 | 48.38 | -28.43 | -37.02% | 1 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 205.00 | 41.00 | 45.50 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.07 | 9/6/2024 3:59:55 PM EST | |||
| 210.00 | 36.10 | 40.60 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.09 | 9/6/2024 3:59:55 PM EST | |||
| 215.00 | 31.40 | 35.30 | % | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.11 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 26.70 | 30.60 | 37.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.92 | 0.01 | -0.15 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 225.00 | 22.10 | 25.10 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.19 | 9/6/2024 3:59:55 PM EST | |||
| 230.00 | 17.60 | 20.50 | 43.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.83 | 0.01 | -0.21 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 235.00 | 13.60 | 16.10 | % | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.25 | 9/6/2024 3:59:55 PM EST | |||
| 240.00 | 11.90 | 12.40 | 15.27 | 0.00 | 0.00% | 0 | 172 | 0.39 | 0.68 | 0.02 | -0.26 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 245.00 | 8.50 | 9.20 | 13.52 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.58 | 0.02 | -0.27 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 250.00 | 5.90 | 6.60 | 6.21 | -1.69 | -21.40% | 20 | 33 | 0.37 | 0.47 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 255.00 | 4.00 | 4.40 | 4.40 | -1.96 | -30.82% | 13 | 66 | 0.37 | 0.35 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 260.00 | 2.60 | 2.90 | 2.35 | -1.65 | -41.25% | 553 | 474 | 0.36 | 0.25 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 265.00 | 1.55 | 1.80 | 1.89 | -0.62 | -24.71% | 573 | 690 | 0.36 | 0.17 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 270.00 | 0.85 | 1.10 | 1.05 | -0.46 | -30.47% | 18 | 530 | 0.36 | 0.12 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 275.00 | 0.45 | 0.70 | 0.70 | -0.20 | -22.23% | 6 | 404 | 0.36 | 0.08 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.50 | 0.50 | -0.10 | -16.67% | 99 | 561 | 0.37 | 0.05 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 285.00 | 0.15 | 0.45 | 0.35 | -0.56 | -61.54% | 2 | 181 | 0.39 | 0.04 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 290.00 | 0.10 | 0.40 | 0.22 | -0.08 | -26.67% | 2 | 596 | 0.41 | 0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 295.00 | 0.10 | 0.70 | 0.29 | +0.15 | +107.15% | 2 | 775 | 0.48 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 300.00 | 0.10 | 0.50 | 0.10 | -0.40 | -80.00% | 1 | 405 | 0.50 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 305.00 | 0.05 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 198 | 0.52 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 310.00 | 0.05 | 0.20 | 0.05 | -0.20 | -80.00% | 1 | 178 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 315.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 94 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 325.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 330.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 335.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 345.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 350.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 355.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 360.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 365.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 370.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 375.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 385.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 390.00 | 0.00 | 2.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 395.00 | 0.00 | 2.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 405.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.27 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.98 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.92 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 110 | 0.87 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 2.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 195.00 | 0.05 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 200.00 | 0.15 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.01 | 0.00 | -0.04 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 205.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.02 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 0.15 | 0.75 | 0.45 | +0.10 | +28.58% | 5 | 39 | 0.50 | -0.04 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 215.00 | 0.45 | 1.60 | 0.52 | +0.02 | +4.00% | 10 | 61 | 0.50 | -0.06 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 220.00 | 0.60 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 209 | 0.47 | -0.08 | 0.01 | -0.15 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 225.00 | 1.10 | 1.45 | 0.69 | -0.41 | -37.28% | 544 | 135 | 0.43 | -0.13 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 230.00 | 1.55 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 320 | 0.41 | -0.17 | 0.01 | -0.21 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 235.00 | 2.50 | 3.00 | 2.26 | -0.24 | -9.60% | 551 | 1,606 | 0.40 | -0.24 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 240.00 | 3.90 | 4.30 | 4.05 | +0.86 | +26.96% | 5 | 489 | 0.39 | -0.32 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 245.00 | 5.70 | 6.20 | 6.01 | +1.01 | +20.20% | 28 | 401 | 0.38 | -0.42 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 250.00 | 8.00 | 8.50 | 8.30 | +1.30 | +18.58% | 80 | 2,830 | 0.37 | -0.53 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 255.00 | 10.90 | 11.80 | 11.40 | +2.55 | +28.82% | 8 | 2,191 | 0.37 | -0.65 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 260.00 | 14.40 | 15.20 | 15.70 | +2.80 | +21.71% | 2 | 742 | 0.36 | -0.75 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 265.00 | 18.30 | 20.80 | 18.40 | +4.60 | +33.34% | 13 | 363 | 0.35 | -0.83 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 270.00 | 21.90 | 24.20 | 23.90 | +5.80 | +32.05% | 15 | 184 | 0.47 | -0.88 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 275.00 | 26.50 | 29.00 | 24.90 | +1.05 | +4.41% | 1 | 151 | 0.49 | -0.92 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 280.00 | 30.80 | 34.70 | 32.20 | +6.40 | +24.81% | 11 | 125 | 0.60 | -0.95 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 285.00 | 35.60 | 39.60 | 38.57 | +5.27 | +15.83% | 2 | 63 | 0.66 | -0.96 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 290.00 | 40.30 | 44.70 | 29.20 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.98 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 295.00 | 45.30 | 49.70 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 300.00 | 50.30 | 54.70 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 305.00 | 55.30 | 59.70 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 310.00 | 60.30 | 64.70 | 59.89 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 315.00 | 65.30 | 69.70 | 64.92 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 320.00 | 70.30 | 74.70 | 36.85 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 325.00 | 75.30 | 79.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 330.00 | 80.30 | 84.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 335.00 | 85.30 | 89.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 340.00 | 90.30 | 94.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 345.00 | 95.30 | 99.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 350.00 | 100.30 | 104.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 355.00 | 105.30 | 109.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 360.00 | 110.30 | 114.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 365.00 | 115.30 | 119.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 370.00 | 120.30 | 124.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 375.00 | 125.30 | 129.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 380.00 | 130.30 | 134.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 385.00 | 135.30 | 139.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 390.00 | 140.30 | 144.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 395.00 | 145.30 | 149.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 400.00 | 150.30 | 154.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 405.00 | 155.30 | 159.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 410.00 | 160.30 | 164.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |