Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $299.63 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 132.60 | 136.40 | 117.95 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 127.60 | 131.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 122.80 | 126.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 117.80 | 121.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 113.40 | 116.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 108.40 | 111.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 102.80 | 106.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 205.00 | 98.50 | 101.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 93.60 | 96.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 215.00 | 88.60 | 91.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 83.60 | 86.50 | 68.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 78.70 | 81.50 | 34.00 | 0.00 | 0.00% | 0 | 6 | 0.52 | 1.00 | 0.00 | -0.04 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 73.70 | 76.60 | 52.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.05 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 68.80 | 71.60 | 68.62 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.98 | 0.00 | -0.06 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 64.00 | 66.60 | 23.70 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.97 | 0.00 | -0.07 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 245.00 | 59.00 | 61.80 | 39.80 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.96 | 0.00 | -0.08 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 54.10 | 56.90 | 51.72 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.96 | 0.00 | -0.08 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 255.00 | 49.30 | 52.10 | 46.10 | 0.00 | 0.00% | 0 | 99 | 0.44 | 0.94 | 0.00 | -0.10 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 44.50 | 47.60 | 41.61 | +4.04 | +10.76% | 4 | 147 | 0.43 | 0.93 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 265.00 | 40.30 | 43.00 | 38.05 | +10.55 | +38.37% | 2 | 45 | 0.42 | 0.91 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 35.10 | 38.10 | 30.25 | +6.55 | +27.64% | 5 | 32 | 0.37 | 0.89 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 275.00 | 30.80 | 33.70 | 29.60 | +8.85 | +42.66% | 2 | 55 | 0.34 | 0.86 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 26.90 | 29.90 | 22.25 | -0.24 | -1.07% | 5 | 134 | 0.36 | 0.82 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 285.00 | 22.60 | 24.80 | 19.63 | 0.00 | 0.00% | 0 | 305 | 0.32 | 0.77 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 19.60 | 21.10 | 17.76 | +1.46 | +8.96% | 5 | 114 | 0.33 | 0.72 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 295.00 | 16.50 | 17.30 | 17.46 | +3.46 | +24.72% | 38 | 527 | 0.33 | 0.66 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 13.70 | 14.30 | 13.50 | +2.20 | +19.47% | 16 | 503 | 0.33 | 0.59 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 11.10 | 11.50 | 9.38 | +1.28 | +15.81% | 1 | 235 | 0.32 | 0.52 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 8.70 | 9.20 | 8.95 | +2.25 | +33.59% | 29 | 228 | 0.32 | 0.45 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 6.70 | 7.40 | 6.90 | +2.10 | +43.75% | 3 | 120 | 0.32 | 0.38 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 5.10 | 5.50 | 5.10 | +1.20 | +30.77% | 10 | 356 | 0.31 | 0.31 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 3.80 | 4.20 | 3.30 | +0.78 | +30.96% | 7 | 229 | 0.31 | 0.25 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 2.85 | 5.00 | 2.95 | +1.15 | +63.89% | 32 | 95 | 0.35 | 0.20 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 335.00 | 2.05 | 2.40 | 1.56 | +0.26 | +20.00% | 1 | 36 | 0.31 | 0.15 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 1.45 | 1.70 | 0.90 | +0.15 | +20.00% | 5 | 113 | 0.31 | 0.11 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 1.05 | 1.25 | 0.84 | +0.37 | +78.73% | 1 | 6 | 0.31 | 0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 0.70 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.06 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 355.00 | 0.45 | 0.70 | 0.42 | +0.27 | +180.00% | 1 | 1 | 0.31 | 0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 0.15 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.03 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 365.00 | 0.05 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.02 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 0.05 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 375.00 | 0.00 | 0.70 | 0.05 | % | 11 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 193 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 546 | 0.65 | 0.00 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.05 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.71 | 0.00 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.05 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 57 | 0.48 | -0.01 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.10 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.03 | 0.00 | -0.07 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 245.00 | 0.15 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.04 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.40 | 0.85 | 0.65 | -0.01 | -1.52% | 1 | 99 | 0.41 | -0.04 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 255.00 | 0.30 | 0.85 | 1.23 | 0.00 | 0.00% | 0 | 131 | 0.37 | -0.06 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.75 | 0.95 | 1.02 | +0.07 | +7.37% | 6 | 200 | 0.37 | -0.07 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 265.00 | 1.05 | 1.30 | 1.36 | -0.09 | -6.21% | 3 | 130 | 0.36 | -0.09 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 1.45 | 2.20 | 1.60 | -1.00 | -38.47% | 14 | 60 | 0.37 | -0.11 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 275.00 | 2.05 | 2.30 | 2.75 | +0.15 | +5.77% | 15 | 129 | 0.34 | -0.14 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 2.80 | 3.20 | 3.00 | -0.60 | -16.67% | 11 | 125 | 0.34 | -0.18 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 285.00 | 3.80 | 4.10 | 4.79 | -0.24 | -4.78% | 1 | 128 | 0.33 | -0.23 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 4.10 | 5.40 | 6.50 | -0.20 | -2.99% | 17 | 162 | 0.31 | -0.28 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 295.00 | 5.50 | 7.10 | 6.71 | -4.49 | -40.09% | 5 | 161 | 0.31 | -0.34 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 8.60 | 8.90 | 8.60 | -2.50 | -22.53% | 12 | 141 | 0.32 | -0.41 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 10.80 | 11.20 | 11.00 | -3.40 | -23.62% | 21 | 71 | 0.32 | -0.48 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 13.60 | 13.90 | 13.20 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.55 | 0.01 | -0.20 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 16.50 | 17.20 | % | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.19 | 11/20/2024 4:00:01 PM EST | |||
| 320.00 | 18.20 | 20.70 | 22.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.69 | 0.01 | -0.18 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 23.60 | 25.50 | 23.40 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.75 | 0.01 | -0.16 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 27.50 | 29.50 | % | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.14 | 11/20/2024 4:00:01 PM EST | |||
| 335.00 | 31.20 | 32.80 | 46.49 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.85 | 0.01 | -0.12 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 35.50 | 37.80 | % | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 345.00 | 39.60 | 42.20 | 39.95 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.92 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 45.00 | 47.50 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 355.00 | 49.70 | 52.50 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 360.00 | 54.70 | 57.50 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 365.00 | 59.70 | 62.50 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 370.00 | 64.70 | 67.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 375.00 | 69.70 | 72.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST |