Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CDNS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CDNS CADENCE DESIGN SYSTEMS   0.279 0.272 274.55 -1.08
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CDNS 15.50 17.30 25.83 17.79 0 55  S   260 CDNS 1.50 1.70 1.60 0.91 10 2135  S  
CDNS 11.90 13.40 12.58 13.69 2 55  S   265 CDNS 2.50 3.00 1.70 1.77 36 339  S  
CDNS 8.40 9.80 12.00 10.09 0 267  S   270 CDNS 4.10 4.40 3.90 3.12 82 1792  S  
CDNS 6.60 6.90 9.50 7.08 18 139  S   275 CDNS 6.30 6.50 6.50 5.07 21 834  S  
CDNS 4.40 4.70 5.20 4.72 29 592  S   280 CDNS 9.00 9.40 6.80 7.66 15 536  S  
CDNS 2.85 3.10 3.12 2.97 633 338  S   285 CDNS 12.40 12.90 9.80 10.87 12 1233  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CDNS 20.10 22.40 25.80 39.99 0 4  S   260 CDNS 4.70 5.00 4.64 0.70 19 148  S  
CDNS 16.10 18.70 18.60 35.84 2 25  S   265 CDNS 6.20 6.70 5.67 1.07 70 395  S  
CDNS 13.20 15.40 14.70 31.84 5 22  S   270 CDNS 8.20 10.10 7.00 1.59 57 126  S  
CDNS 12.00 12.50 12.70 28.02 4 36  S   275 CDNS 10.40 10.70 8.74 2.29 7 110  S  
CDNS 9.70 10.00 10.75 24.41 9 126  S   280 CDNS 13.00 13.40 12.96 3.21 4 157  S  
CDNS 7.60 8.00 8.20 21.04 8 157  S   285 CDNS 16.00 16.40 16.04 4.36 9 101  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CDNS 23.50 25.30 27.20 70.81 0 4  S   260 CDNS 6.70 7.00 5.21 0.09 0 68  S  
CDNS 20.30 21.90 53.90 66.94 0 1  S   265 CDNS 8.30 8.80 6.55 0.14 0 96  S  
CDNS 17.20 18.60 19.40 63.10 1 0  S   270 CDNS 10.30 12.10 10.24 0.21 8 43  S  
CDNS 14.60 15.70 18.30 59.28 4 7  S   275 CDNS 12.50 12.80 12.51 0.32 3 85  S  
CDNS 12.80 13.10 14.10 55.51 5 17  S   280 CDNS 15.10 15.40 15.20 0.47 3 133  S  
CDNS 10.60 11.00 10.59 51.79 2 33  S   285 CDNS 17.90 18.30 15.70 0.66 0 83  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.