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

CADENCE DESIGN SYSTEMS (CDNS) Option Chains 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   0.272 0.272 282.41 5.33
 
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 15.40 16.20 15.30 18.27 10 277  S   270 CDNS 2.30 2.60 2.18 1.57 105 1789  S  
CDNS 11.90 12.40 14.10 14.42 12 118  S   275 CDNS 3.70 4.00 3.16 2.64 73 855  S  
CDNS 8.90 9.20 9.40 11.03 30 580  S   280 CDNS 5.50 5.90 5.70 4.17 73 516  S  
CDNS 6.30 6.60 6.72 8.15 65 328  S   285 CDNS 8.00 8.30 7.30 6.22 9 1230  S  
CDNS 4.20 4.50 5.70 5.81 41 385  S   290 CDNS 11.00 11.40 9.45 8.79 13 1377  S  
CDNS 2.80 3.00 3.10 3.99 249 571  S   295 CDNS 14.10 15.10 12.81 11.89 3 194  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 20.70 23.10 23.60 43.86 16 34  S   270 CDNS 6.20 6.60 5.66 0.68 8 114  S  
CDNS 17.50 19.20 20.40 39.77 2 37  S   275 CDNS 6.70 8.30 7.75 1.02 8 104  S  
CDNS 14.70 15.10 15.00 35.80 2 103  S   280 CDNS 10.00 10.40 9.60 1.48 7 151  S  
CDNS 12.00 12.40 12.93 31.98 21 131  S   285 CDNS 12.30 12.80 11.60 2.09 13 100  S  
CDNS 9.70 10.10 10.52 28.34 25 57  S   290 CDNS 15.00 15.50 13.80 2.87 3 121  S  
CDNS 7.80 8.10 9.20 24.90 19 87  S   295 CDNS 18.10 18.60 17.20 3.86 10 64  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 23.20 25.10 0.00 77.52 0 0  S   270 CDNS 8.10 8.50 7.50 0.07 1 43  S  
CDNS 20.70 21.30 23.80 73.76 4 8  S   275 CDNS 9.90 10.30 11.30 0.10 0 84  S  
CDNS 17.80 18.30 14.40 70.02 0 16  S   280 CDNS 12.00 12.40 14.00 0.16 0 133  S  
CDNS 15.20 15.50 16.70 66.30 2 29  S   285 CDNS 14.30 14.70 16.50 0.23 0 82  S  
CDNS 12.80 13.20 14.40 62.61 1 16  S   290 CDNS 17.00 17.40 15.90 0.34 2 46  S  
CDNS 10.70 11.10 11.10 58.95 3 52  S   295 CDNS 19.90 20.50 23.70 0.48 0 26  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.