Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $256.69 as of 3/31/2025 3:26:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 78.50 | 81.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 180.00 | 73.30 | 76.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 185.00 | 68.30 | 71.70 | 76.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 190.00 | 63.30 | 66.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 195.00 | 58.40 | 61.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.06 | 3/31/2025 4:00:07 PM EST | |||
| 200.00 | 53.50 | 56.90 | 37.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.08 | 3/11/2025 | 3/31/2025 4:00:07 PM EST |
| 205.00 | 48.50 | 52.00 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.09 | 3/31/2025 4:00:07 PM EST | |||
| 210.00 | 44.10 | 47.10 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.11 | 3/31/2025 4:00:07 PM EST | |||
| 215.00 | 38.80 | 41.70 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.14 | 3/31/2025 4:00:07 PM EST | |||
| 220.00 | 34.00 | 37.50 | 35.30 | % | 1 | 0 | 0.55 | 0.92 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 225.00 | 29.30 | 32.80 | 28.00 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.89 | 0.01 | -0.18 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 230.00 | 24.70 | 27.50 | 16.27 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.86 | 0.01 | -0.20 | 3/10/2025 | 3/31/2025 4:00:07 PM EST |
| 235.00 | 21.80 | 22.90 | 24.02 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.82 | 0.01 | -0.22 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 240.00 | 16.80 | 18.50 | 22.10 | 0.00 | 0.00% | 0 | 61 | 0.38 | 0.77 | 0.01 | -0.24 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 245.00 | 13.70 | 14.80 | 25.00 | 0.00 | 0.00% | 0 | 76 | 0.39 | 0.70 | 0.02 | -0.26 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 250.00 | 10.00 | 11.50 | 10.50 | -1.70 | -13.94% | 21 | 173 | 0.37 | 0.61 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 255.00 | 7.20 | 8.50 | 7.80 | -2.03 | -20.66% | 24 | 166 | 0.36 | 0.52 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 260.00 | 5.50 | 6.20 | 4.60 | -2.80 | -37.84% | 17 | 180 | 0.36 | 0.42 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 265.00 | 3.20 | 4.50 | 4.21 | -1.09 | -20.57% | 17 | 485 | 0.35 | 0.32 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 270.00 | 2.35 | 2.95 | 2.40 | -1.50 | -38.47% | 6 | 342 | 0.35 | 0.24 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 275.00 | 1.05 | 1.85 | 1.25 | -1.00 | -44.45% | 27 | 219 | 0.33 | 0.17 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 280.00 | 0.95 | 1.15 | 0.95 | -0.60 | -38.71% | 46 | 247 | 0.35 | 0.12 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 285.00 | 0.55 | 1.25 | 0.45 | -1.00 | -68.97% | 28 | 140 | 0.39 | 0.08 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 290.00 | 0.25 | 1.00 | 0.30 | -0.25 | -45.46% | 17 | 392 | 0.39 | 0.05 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 295.00 | 0.05 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 101 | 0.53 | 0.03 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 95 | 0.47 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 305.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 315.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 325.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:07 PM EST |
| 355.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 365.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 385.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 395.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 400.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.04 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.57 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 205.00 | 0.10 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 596 | 0.58 | -0.03 | 0.00 | -0.09 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 210.00 | 0.10 | 0.95 | 0.52 | +0.22 | +73.34% | 2 | 38 | 0.53 | -0.04 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 215.00 | 0.05 | 1.55 | 0.40 | +0.15 | +60.00% | 1 | 52 | 0.52 | -0.06 | 0.00 | -0.14 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 220.00 | 0.60 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 456 | 0.46 | -0.08 | 0.01 | -0.16 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 225.00 | 0.95 | 1.15 | 1.20 | +0.27 | +29.04% | 16 | 5,119 | 0.45 | -0.11 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 230.00 | 1.35 | 1.70 | 2.25 | +0.90 | +66.67% | 8 | 164 | 0.43 | -0.14 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 235.00 | 2.00 | 2.40 | 3.30 | +1.50 | +83.34% | 11 | 123 | 0.42 | -0.18 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 240.00 | 2.85 | 4.50 | 3.30 | +0.35 | +11.87% | 9 | 366 | 0.44 | -0.23 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 245.00 | 4.20 | 4.70 | 4.60 | +0.30 | +6.98% | 58 | 217 | 0.40 | -0.30 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 250.00 | 5.80 | 6.40 | 5.96 | +0.86 | +16.87% | 51 | 181 | 0.39 | -0.39 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 255.00 | 7.10 | 9.60 | 8.05 | +0.41 | +5.37% | 28 | 108 | 0.38 | -0.48 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 260.00 | 10.20 | 11.20 | 11.50 | +1.40 | +13.87% | 2 | 114 | 0.36 | -0.58 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 265.00 | 13.50 | 16.30 | 16.52 | +6.53 | +65.37% | 1 | 215 | 0.40 | -0.68 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 270.00 | 17.00 | 18.80 | 21.70 | +13.00 | +149.43% | 10 | 97 | 0.37 | -0.76 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 275.00 | 19.90 | 23.50 | 19.80 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.83 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 280.00 | 24.30 | 27.70 | 18.66 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.88 | 0.01 | -0.12 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 285.00 | 29.00 | 32.60 | 20.69 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.92 | 0.01 | -0.08 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 290.00 | 33.80 | 36.60 | 21.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.95 | 0.01 | -0.06 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 295.00 | 39.40 | 42.20 | 37.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.97 | 0.00 | -0.04 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 300.00 | 43.80 | 47.20 | 35.46 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 305.00 | 48.80 | 52.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 310.00 | 53.80 | 57.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 315.00 | 58.80 | 62.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 320.00 | 63.80 | 67.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 325.00 | 68.80 | 72.20 | 61.90 | 0.00 | 0.00% | 0 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 330.00 | 73.80 | 77.20 | 66.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 335.00 | 78.80 | 82.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 340.00 | 83.80 | 87.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 345.00 | 88.80 | 92.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 350.00 | 93.80 | 97.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 355.00 | 98.80 | 102.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 360.00 | 103.80 | 107.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 365.00 | 108.80 | 112.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 370.00 | 113.80 | 117.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 375.00 | 118.80 | 122.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 380.00 | 123.80 | 127.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 385.00 | 128.80 | 132.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 390.00 | 133.80 | 137.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 395.00 | 138.80 | 142.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 400.00 | 143.80 | 147.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |