Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $350.43 as of 8/29/2025 8:22:15 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 94.30 | 97.90 | 96.10 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 260.00 | 89.30 | 92.90 | 91.10 | % | 0.35 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 265.00 | 84.30 | 87.90 | 86.10 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 270.00 | 79.40 | 83.00 | 81.20 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 275.00 | 74.40 | 78.00 | 76.20 | % | 0.28 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 280.00 | 69.50 | 73.00 | 71.25 | % | 0.25 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 285.00 | 64.60 | 68.10 | 66.35 | % | 0.23 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 8/29/2025 4:00:05 PM EST | |||
| 290.00 | 59.70 | 63.70 | 61.70 | % | 0.21 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 295.00 | 54.80 | 58.40 | 56.60 | % | 0.19 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.07 | 8/29/2025 4:00:05 PM EST | |||
| 300.00 | 50.00 | 53.40 | 51.70 | 48.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | 0.96 | 0.00 | -0.09 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 305.00 | 45.20 | 48.90 | 47.05 | % | 0.15 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.10 | 8/29/2025 4:00:05 PM EST | |||
| 310.00 | 40.60 | 43.70 | 42.15 | 40.59 | % | 0.14 | 1 | 0 | 0.34 | 0.91 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 315.00 | 36.10 | 38.70 | 37.40 | 34.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.33 | 0.89 | 0.01 | -0.12 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 320.00 | 31.80 | 34.80 | 33.30 | 41.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.85 | 0.01 | -0.15 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 325.00 | 27.50 | 31.00 | 29.25 | % | 0.09 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.16 | 8/29/2025 4:00:05 PM EST | |||
| 330.00 | 23.40 | 27.70 | 25.55 | % | 0.08 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.18 | 8/29/2025 4:00:05 PM EST | |||
| 335.00 | 19.50 | 23.70 | 21.60 | % | 0.06 | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.20 | 8/29/2025 4:00:05 PM EST | |||
| 340.00 | 16.90 | 18.40 | 17.65 | % | 0.05 | 0 | 0 | 0.30 | 0.66 | 0.01 | -0.21 | 8/29/2025 4:00:05 PM EST | |||
| 345.00 | 13.60 | 15.30 | 14.45 | 12.64 | -5.56 | -30.55% | 0.04 | 2 | 1 | 0.29 | 0.60 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 350.00 | 11.20 | 12.30 | 11.75 | 11.20 | -3.62 | -24.43% | 0.03 | 7 | 34 | 0.29 | 0.53 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 355.00 | 8.70 | 10.20 | 9.45 | 7.71 | -5.71 | -42.55% | 0.03 | 3 | 10 | 0.29 | 0.46 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 360.00 | 6.50 | 8.00 | 7.25 | 9.57 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.28 | 0.39 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 4.50 | 6.40 | 5.45 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.28 | 0.32 | 0.01 | -0.18 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 370.00 | 3.00 | 4.80 | 3.90 | 5.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.26 | 0.01 | -0.16 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 375.00 | 0.95 | 4.90 | 2.93 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.14 | 8/29/2025 4:00:05 PM EST | |||
| 380.00 | 1.25 | 2.55 | 1.90 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | 0.16 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 385.00 | 0.30 | 3.30 | 1.80 | % | 0.00 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.09 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 3.10 | 1.55 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.09 | 0.01 | -0.07 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 395.00 | 0.00 | 2.75 | 1.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.06 | 0.00 | -0.06 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.05 | 0.00 | -0.04 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 405.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 415.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 425.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 435.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.05 | 8/29/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.07 | 8/29/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.09 | 8/29/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.10 | 8/29/2025 4:00:05 PM EST | |||
| 310.00 | 0.75 | 1.75 | 1.25 | 2.14 | +0.05 | +2.40% | 0.00 | 4 | 2 | 0.32 | -0.09 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 315.00 | 1.35 | 3.60 | 2.48 | 2.19 | -0.51 | -18.89% | 0.01 | 4 | 4 | 0.36 | -0.11 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 320.00 | 1.65 | 3.30 | 2.48 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.15 | 0.01 | -0.15 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 325.00 | 0.90 | 5.00 | 2.95 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | -0.18 | 0.01 | -0.16 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 330.00 | 3.00 | 4.90 | 3.95 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.23 | 0.01 | -0.18 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 335.00 | 4.30 | 5.70 | 5.00 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | -0.28 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 340.00 | 5.50 | 7.30 | 6.40 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.34 | 0.01 | -0.21 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 345.00 | 7.60 | 9.10 | 8.35 | 7.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.40 | 0.01 | -0.22 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 350.00 | 9.40 | 11.30 | 10.35 | 10.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.47 | 0.01 | -0.22 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 355.00 | 12.20 | 13.80 | 13.00 | 10.99 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.28 | -0.54 | 0.01 | -0.21 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 360.00 | 15.10 | 16.60 | 15.85 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.27 | -0.61 | 0.01 | -0.20 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 17.80 | 20.00 | 18.90 | 18.93 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.26 | -0.68 | 0.01 | -0.18 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 370.00 | 20.40 | 24.60 | 22.50 | % | 0.06 | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.16 | 8/29/2025 4:00:05 PM EST | |||
| 375.00 | 25.50 | 28.50 | 27.00 | % | 0.07 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.14 | 8/29/2025 4:00:05 PM EST | |||
| 380.00 | 29.20 | 32.80 | 31.00 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.12 | 8/29/2025 4:00:05 PM EST | |||
| 385.00 | 33.80 | 37.30 | 35.55 | % | 0.09 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.09 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 38.30 | 41.90 | 40.10 | % | 0.10 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.07 | 8/29/2025 4:00:05 PM EST | |||
| 395.00 | 43.20 | 46.70 | 44.95 | % | 0.11 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 400.00 | 48.70 | 51.70 | 50.20 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 405.00 | 53.20 | 56.60 | 54.90 | % | 0.14 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 410.00 | 58.10 | 61.60 | 59.85 | % | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 415.00 | 63.10 | 66.60 | 64.85 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 420.00 | 68.60 | 71.60 | 70.10 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 425.00 | 73.10 | 76.60 | 74.85 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 430.00 | 78.10 | 81.60 | 79.85 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 435.00 | 83.40 | 86.60 | 85.00 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 440.00 | 88.00 | 91.60 | 89.80 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 445.00 | 93.60 | 96.60 | 95.10 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |