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

Quote for CDNS (CADENCE DESIGN SYSTEMS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CDNS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

282.41 
 CADENCE DESIGN SYSTEMS       CHANGE

5.33 
 HIGH 287.44   LOW 278.50   DIVIDEND DATE 1988-05-26 
 OPEN 278.50   CLOSE 277.08   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,131,647   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 1984   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CDNS  308.02    CDNS  May 17 '24  320.00  10.65  10.65  3.46%    0.37  1
 CDNS  308.02    CDNS  May 17 '24  295.00  22.70  9.68  3.14%    0.37  1
 CDNS  308.02    CDNS  Jun 21 '24  295.00  28.05  15.03  4.88%    0.37  2
 CDNS  308.02    CDNS  May 17 '24  305.00  16.75  13.73  4.46%    0.36  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CDNS  Jan 16 '26  320.00   C  61.86    CDNS  Jan 16 '26  320.00   P  49.10    110.96  11.98
 CDNS  May 17 '24  295.00   C  22.70    CDNS  May 17 '24  295.00   P  7.50    30.20  13.02
 CDNS  Jan 16 '26  310.00   C  66.10    CDNS  Jan 16 '26  310.00   P  44.25    110.35  1.98
 CDNS  May 17 '24  305.00   C  16.75    CDNS  May 17 '24  305.00   P  11.95    28.70  3.02
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CDNS  Jan 16 '26  320.00   P  49.10    CDNS  Jan 16 '26  295.00   P  36.70    12.40  25.00
 CDNS  Jan 16 '26  320.00   P  49.10    CDNS  Jan 16 '26  300.00   P  38.90    10.20  20.00
 CDNS  Jan 16 '26  310.00   P  44.25    CDNS  Jan 16 '26  295.00   P  36.70    7.55  15.00
 CDNS  Jan 16 '26  320.00   P  49.10    CDNS  Jan 16 '26  305.00   P  41.20    7.90  15.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CDNS  Jun 21 '24  295.00   C  28.05    CDNS  Jun 21 '24  320.00   C  14.60    13.45  25.00
 CDNS  Jun 21 '24  295.00   C  28.05    CDNS  Jun 21 '24  315.00   C  16.70    11.35  20.00
 CDNS  Jun 21 '24  295.00   C  28.05    CDNS  Jun 21 '24  310.00   C  19.00    9.05  15.00
 CDNS  Jun 21 '24  295.00   C  28.05    CDNS  Jun 21 '24  300.00   C  24.10    3.95  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CDNS  Jan 16 '26  320.00   C  61.86    CDNS  Jan 16 '26  295.00   C  72.60    -10.74  25.00
 CDNS  Jan 16 '26  315.00   C  64.24    CDNS  Jan 16 '26  295.00   C  72.60    -8.36  20.00
 CDNS  Jan 16 '26  310.00   C  66.10    CDNS  Jan 16 '26  295.00   C  72.60    -6.50  15.00
 CDNS  May 17 '24  320.00   C  10.65    CDNS  May 17 '24  300.00   C  19.35    -8.70  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CDNS  Apr 19 '24  295.00   P  2.40    CDNS  Apr 19 '24  320.00   P  14.30    -11.90  25.00
 CDNS  Apr 19 '24  295.00   P  2.40    CDNS  Apr 19 '24  315.00   P  10.80    -8.40  20.00
 CDNS  May 17 '24  305.00   P  11.95    CDNS  May 17 '24  315.00   P  16.50    -4.55  10.00
 CDNS  May 17 '24  300.00   P  9.66    CDNS  May 17 '24  315.00   P  16.50    -6.84  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CDNS  May 17 '24  295.00   C  22.70    CDNS  Jan 16 '26  295.00   C  72.60    -49.90  20
 CDNS  Jun 21 '24  295.00   C  28.05    CDNS  Jan 16 '26  295.00   C  72.60    -44.55  19
 CDNS  Aug 16 '24  295.00   C  33.85    CDNS  Jan 16 '26  295.00   C  72.60    -38.75  17
 CDNS  May 17 '24  320.00   C  10.65    CDNS  Jan 16 '26  320.00   C  61.86    -51.21  20
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CDNS  May 17 '24  305.00   P  11.95    CDNS  Jul 19 '24  305.00   P  17.00    -5.05  2
 CDNS  May 17 '24  310.00   P  14.40    CDNS  Jul 19 '24  310.00   P  19.40    -5.00  2
 CDNS  May 17 '24  300.00   P  9.66    CDNS  Jul 19 '24  300.00   P  14.75    -5.09  2
 CDNS  May 17 '24  305.00   P  11.95    CDNS  Aug 16 '24  305.00   P  19.40    -7.45  3
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.