call$205.00
2026-10-23- Bid
- —
- Ask
- —
- Last / Mark
- Last $84.50
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 11, 2026, 11:35 AM
- IV
- 0.00%
NASDAQ · Technology · Options
Cadence Design Systems (CDNS) Options Chain, IV & Open Interest
Options chain for CDNS: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $309.65-5.04%
- Oct 22, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 22, 4:00 PM EDT · Fundamentals checked Oct 23, 1:07 AM EDT · Statement period ended Mar 31, 2026
- Displayed contracts
- 80
- Sample of 82 for this expiry · 82 across all expirations
- Selected expiration
- 2026-10-23
- Sample · 80 of 82 contracts
- Put / call volume ratio
- 1.11
- Table sample · Puts 463 · Calls 419
- Put / call OI (selected expiry)
- 1.21
- Puts 1.6K · Calls 1.3K · table sample
Expiration strip
Choose an expiration.
Options surface
CDNS 2026-10-23 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $310.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CDNS261023C00205000 | call | 2026-10-23 | $205.00 | — | — | $84.50 | Last $84.50 | - | 0 | 2026-10-23 | Sep 11, 2026, 11:35 AM | 0.00% |
| CDNS261023P00205000 | put | 2026-10-23 | $205.00 | — | — | $0.40 | Last $0.40 | 1 | 0 | 2026-10-23 | Sep 4, 2026, 9:30 AM | 50.00% |
| CDNS261023P00210000 | put | 2026-10-23 | $210.00 | $0.00 | $2.15 | $0.03 | $1.08 | 1 | 1 | 2026-10-23 | Oct 20, 2026, 2:30 PM | 437.60% |
| CDNS261023C00220000 | call | 2026-10-23 | $220.00 | — | — | $70.10 | Last $70.10 | - | 0 | 2026-10-23 | Sep 11, 2026, 11:34 AM | 0.00% |
| CDNS261023P00235000 | put | 2026-10-23 | $235.00 | $0.00 | $2.15 | $0.99 | $1.08 | 1 | 0 | 2026-10-23 | Sep 22, 2026, 9:30 AM | 329.20% |
| CDNS261023C00240000 | call | 2026-10-23 | $240.00 | — | — | $51.50 | Last $51.50 | - | 0 | 2026-10-23 | Sep 11, 2026, 11:34 AM | 0.00% |
| CDNS261023P00240000 | put | 2026-10-23 | $240.00 | $0.00 | $2.15 | $0.02 | $1.08 | 3 | 63 | 2026-10-23 | Oct 19, 2026, 10:43 AM | 308.50% |
| CDNS261023P00245000 | put | 2026-10-23 | $245.00 | $0.00 | $2.15 | $0.37 | $1.08 | 26 | 191 | 2026-10-23 | Oct 13, 2026, 12:24 PM | 288.09% |
| CDNS261023P00250000 | put | 2026-10-23 | $250.00 | $0.00 | $2.15 | $0.21 | $1.08 | 5 | 139 | 2026-10-23 | Oct 5, 2026, 9:30 AM | 267.87% |
| CDNS261023P00255000 | put | 2026-10-23 | $255.00 | $0.00 | $2.15 | $1.12 | $1.08 | 1 | 76 | 2026-10-23 | Oct 7, 2026, 10:25 AM | 247.85% |
| CDNS261023P00260000 | put | 2026-10-23 | $260.00 | $0.00 | $2.00 | $1.50 | $1.00 | 2 | 61 | 2026-10-23 | Oct 2, 2026, 2:45 PM | 224.22% |
| CDNS261023P00265000 | put | 2026-10-23 | $265.00 | $0.00 | $2.15 | $0.42 | $1.08 | 1 | 130 | 2026-10-23 | Oct 14, 2026, 1:15 PM | 208.30% |
| CDNS261023P00270000 | put | 2026-10-23 | $270.00 | $0.00 | $2.15 | $0.42 | $1.08 | 1 | 11 | 2026-10-23 | Oct 15, 2026, 9:57 AM | 188.67% |
| CDNS261023C00275000 | call | 2026-10-23 | $275.00 | $32.90 | $36.30 | $25.70 | $34.60 | 1 | 1 | 2026-10-23 | Sep 22, 2026, 9:34 AM | Not meaningful |
| CDNS261023P00275000 | put | 2026-10-23 | $275.00 | $0.00 | $2.15 | $1.13 | $1.08 | 1 | 6 | 2026-10-23 | Oct 6, 2026, 10:58 AM | 169.04% |
| CDNS261023C00280000 | call | 2026-10-23 | $280.00 | $27.90 | $31.40 | $40.10 | $29.65 | 1 | 2 | 2026-10-23 | Sep 24, 2026, 11:51 AM | 50.00% |
| CDNS261023P00280000 | put | 2026-10-23 | $280.00 | $0.00 | $2.20 | $2.50 | $1.10 | 2 | 10 | 2026-10-23 | Oct 2, 2026, 2:45 PM | 150.29% |
| CDNS261023C00285000 | call | 2026-10-23 | $285.00 | $23.00 | $26.40 | $50.40 | $24.70 | 1 | 1 | 2026-10-23 | Sep 30, 2026, 2:24 PM | 71.09% |
| CDNS261023P00285000 | put | 2026-10-23 | $285.00 | $0.00 | $0.90 | $0.13 | $0.45 | 3 | 6 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 104.10% |
| CDNS261023C00290000 | call | 2026-10-23 | $290.00 | $18.10 | $21.60 | $32.67 | $19.85 | 1 | 2 | 2026-10-23 | Oct 16, 2026, 10:28 AM | 72.85% |
| CDNS261023P00290000 | put | 2026-10-23 | $290.00 | $0.00 | $1.70 | $0.61 | $0.85 | 318 | 342 | 2026-10-23 | Oct 22, 2026, 3:43 PM | 102.10% |
| CDNS261023C00295000 | call | 2026-10-23 | $295.00 | $13.40 | $16.80 | $40.85 | $15.10 | 1 | 4 | 2026-10-23 | Oct 13, 2026, 3:34 PM | 68.85% |
| CDNS261023P00295000 | put | 2026-10-23 | $295.00 | $0.00 | $2.85 | $0.40 | $1.43 | 4 | 10 | 2026-10-23 | Oct 19, 2026, 11:02 AM | 97.80% |
| CDNS261023C00300000 | call | 2026-10-23 | $300.00 | $9.00 | $12.30 | $9.00 | $10.65 | 2 | 8 | 2026-10-23 | Oct 22, 2026, 3:08 PM | 65.38% |
| CDNS261023P00300000 | put | 2026-10-23 | $300.00 | $0.00 | $3.20 | $0.55 | $1.60 | 6 | 88 | 2026-10-23 | Oct 22, 2026, 1:28 PM | 78.81% |
| CDNS261023C00305000 | call | 2026-10-23 | $305.00 | $5.20 | $7.90 | $18.20 | $6.55 | 1 | 4 | 2026-10-23 | Oct 20, 2026, 12:55 PM | 58.89% |
| CDNS261023P00305000 | put | 2026-10-23 | $305.00 | $0.55 | $3.70 | $1.47 | $2.13 | 30 | 22 | 2026-10-23 | Oct 22, 2026, 10:58 AM | 62.79% |
| CDNS261023C00310000 | call | 2026-10-23 | $310.00 | $1.50 | $4.90 | $3.23 | $3.20 | 6 | 14 | 2026-10-23 | Oct 22, 2026, 3:00 PM | 52.12% |
| CDNS261023P00310000 | put | 2026-10-23 | $310.00 | $2.65 | $6.00 | $3.35 | $4.33 | 2 | 54 | 2026-10-23 | Oct 22, 2026, 2:27 PM | 64.11% |
| CDNS261023P00312500 | put | 2026-10-23 | $312.50 | $4.30 | $6.90 | $3.65 | $5.60 | 5 | 79 | 2026-10-23 | Oct 22, 2026, 1:30 PM | 61.82% |
| CDNS261023C00315000 | call | 2026-10-23 | $315.00 | $0.35 | $3.60 | $1.72 | $1.98 | 8 | 8 | 2026-10-23 | Oct 22, 2026, 3:00 PM | 62.99% |
| CDNS261023P00315000 | put | 2026-10-23 | $315.00 | $5.40 | $9.00 | $4.49 | $7.20 | 8 | 23 | 2026-10-23 | Oct 22, 2026, 12:20 PM | 60.79% |
| CDNS261023C00317500 | call | 2026-10-23 | $317.50 | $0.00 | $2.95 | $12.20 | $1.48 | - | 1 | 2026-10-23 | Oct 15, 2026, 11:42 AM | 65.82% |
| CDNS261023P00317500 | put | 2026-10-23 | $317.50 | $7.30 | $11.00 | $10.83 | $9.15 | 5 | 15 | 2026-10-23 | Oct 22, 2026, 3:43 PM | 62.31% |
| CDNS261023C00320000 | call | 2026-10-23 | $320.00 | $0.00 | $3.00 | $1.00 | $1.50 | 6 | 18 | 2026-10-23 | Oct 22, 2026, 1:49 PM | 77.34% |
| CDNS261023P00320000 | put | 2026-10-23 | $320.00 | $9.40 | $13.20 | $10.30 | $11.30 | 4 | 34 | 2026-10-23 | Oct 22, 2026, 2:28 PM | 64.99% |
| CDNS261023C00322500 | call | 2026-10-23 | $322.50 | $0.00 | $2.60 | $1.37 | $1.30 | 3 | 5 | 2026-10-23 | Oct 22, 2026, 12:11 PM | 83.25% |
| CDNS261023P00322500 | put | 2026-10-23 | $322.50 | $12.10 | $15.40 | $6.44 | $13.75 | 1 | 3 | 2026-10-23 | Oct 20, 2026, 11:32 AM | 73.29% |
| CDNS261023C00325000 | call | 2026-10-23 | $325.00 | $0.00 | $2.40 | $6.52 | $1.20 | 9 | 118 | 2026-10-23 | Oct 16, 2026, 1:05 PM | 90.48% |
| CDNS261023P00325000 | put | 2026-10-23 | $325.00 | $14.00 | $17.70 | $15.16 | $15.85 | 2 | 148 | 2026-10-23 | Oct 22, 2026, 2:21 PM | 69.78% |
| CDNS261023C00327500 | call | 2026-10-23 | $327.50 | $0.00 | $2.50 | $3.53 | $1.25 | 2 | 6 | 2026-10-23 | Oct 20, 2026, 1:30 PM | 101.03% |
| CDNS261023P00327500 | put | 2026-10-23 | $327.50 | $16.40 | $19.90 | $18.00 | $18.15 | 1 | 4 | 2026-10-23 | Oct 22, 2026, 2:44 PM | 69.04% |
| CDNS261023C00330000 | call | 2026-10-23 | $330.00 | $0.00 | $2.25 | $0.10 | $1.13 | 1 | 98 | 2026-10-23 | Oct 22, 2026, 2:00 PM | 106.49% |
| CDNS261023P00330000 | put | 2026-10-23 | $330.00 | $18.80 | $22.30 | $6.30 | $20.55 | 3 | 17 | 2026-10-23 | Oct 21, 2026, 3:27 PM | 70.31% |
| CDNS261023C00332500 | call | 2026-10-23 | $332.50 | $0.00 | $2.20 | $2.85 | $1.10 | 1 | 9 | 2026-10-23 | Oct 21, 2026, 3:43 PM | 114.36% |
| CDNS261023P00332500 | put | 2026-10-23 | $332.50 | $21.30 | $24.80 | $3.15 | $23.05 | - | 2 | 2026-10-23 | Oct 9, 2026, 2:55 PM | 76.95% |
| CDNS261023C00335000 | call | 2026-10-23 | $335.00 | $0.00 | $2.40 | $1.24 | $1.20 | 1 | 24 | 2026-10-23 | Oct 22, 2026, 11:51 AM | 125.78% |
| CDNS261023P00335000 | put | 2026-10-23 | $335.00 | $23.80 | $27.30 | $23.80 | $25.55 | 1 | 7 | 2026-10-23 | Oct 22, 2026, 1:15 PM | 83.40% |
| CDNS261023C00337500 | call | 2026-10-23 | $337.50 | $0.00 | $2.30 | $1.58 | $1.15 | 1 | 10 | 2026-10-23 | Oct 20, 2026, 10:56 AM | 132.42% |
| CDNS261023C00340000 | call | 2026-10-23 | $340.00 | $0.00 | $1.60 | $0.35 | $0.80 | 268 | 338 | 2026-10-23 | Oct 22, 2026, 3:43 PM | 127.83% |
| CDNS261023P00340000 | put | 2026-10-23 | $340.00 | $28.80 | $32.10 | $26.10 | $30.45 | 1 | 4 | 2026-10-23 | Oct 22, 2026, 10:11 AM | 85.94% |
| CDNS261023C00342500 | call | 2026-10-23 | $342.50 | $0.00 | $2.20 | $1.20 | $1.10 | 1 | 15 | 2026-10-23 | Oct 20, 2026, 9:30 AM | 146.48% |
| CDNS261023P00342500 | put | 2026-10-23 | $342.50 | $31.40 | $34.80 | $18.00 | $33.10 | - | 2 | 2026-10-23 | Oct 14, 2026, 2:58 PM | 106.25% |
| CDNS261023C00345000 | call | 2026-10-23 | $345.00 | $0.00 | $1.60 | $0.82 | $0.80 | 4 | 29 | 2026-10-23 | Oct 22, 2026, 3:59 PM | 142.48% |
| CDNS261023P00345000 | put | 2026-10-23 | $345.00 | $33.80 | $37.30 | $28.10 | $35.55 | 2 | 3 | 2026-10-23 | Oct 15, 2026, 9:46 AM | 108.20% |
| CDNS261023P00347500 | put | 2026-10-23 | $347.50 | $36.30 | $39.80 | $7.08 | $38.05 | 1 | 0 | 2026-10-23 | Oct 12, 2026, 11:10 AM | 114.06% |
| CDNS261023C00350000 | call | 2026-10-23 | $350.00 | $0.00 | $1.30 | $0.65 | $0.65 | 5 | 46 | 2026-10-23 | Oct 22, 2026, 3:57 PM | 149.51% |
| CDNS261023P00350000 | put | 2026-10-23 | $350.00 | $38.80 | $42.30 | $16.15 | $40.55 | 3 | 3 | 2026-10-23 | Oct 13, 2026, 1:04 PM | 119.92% |
| CDNS261023C00352500 | call | 2026-10-23 | $352.50 | $0.00 | $1.30 | $0.63 | $0.65 | 4 | 8 | 2026-10-23 | Oct 22, 2026, 3:55 PM | 156.25% |
| CDNS261023C00355000 | call | 2026-10-23 | $355.00 | $0.00 | $2.15 | $0.45 | $1.08 | 2 | 25 | 2026-10-23 | Oct 22, 2026, 3:53 PM | 182.13% |
| CDNS261023P00355000 | put | 2026-10-23 | $355.00 | $44.10 | $47.30 | $13.59 | $45.70 | 3 | 0 | 2026-10-23 | Oct 8, 2026, 2:44 PM | 144.34% |
| CDNS261023P00357500 | put | 2026-10-23 | $357.50 | $46.30 | $49.80 | $39.25 | $48.05 | 1 | 0 | 2026-10-23 | Oct 16, 2026, 2:24 PM | 136.91% |
| CDNS261023C00360000 | call | 2026-10-23 | $360.00 | $0.00 | $2.15 | $0.15 | $1.08 | 3 | 26 | 2026-10-23 | Oct 20, 2026, 10:31 AM | 195.90% |
| CDNS261023P00360000 | put | 2026-10-23 | $360.00 | $48.40 | $52.30 | $27.48 | $50.35 | 14 | 0 | 2026-10-23 | Oct 14, 2026, 10:22 AM | 50.00% |
| CDNS261023C00365000 | call | 2026-10-23 | $365.00 | $0.00 | $2.15 | $1.10 | $1.08 | 10 | 24 | 2026-10-23 | Oct 20, 2026, 9:32 AM | 209.28% |
| CDNS261023P00365000 | put | 2026-10-23 | $365.00 | $53.40 | $57.30 | $22.75 | $55.35 | - | 0 | 2026-10-23 | Oct 1, 2026, 3:40 PM | 50.00% |
| CDNS261023C00370000 | call | 2026-10-23 | $370.00 | $0.00 | $0.75 | $0.10 | $0.38 | 20 | 217 | 2026-10-23 | Oct 21, 2026, 11:46 AM | 181.05% |
| CDNS261023C00372500 | call | 2026-10-23 | $372.50 | $0.00 | $2.15 | $0.85 | $1.08 | - | 4 | 2026-10-23 | Oct 13, 2026, 10:32 AM | 228.61% |
| CDNS261023C00375000 | call | 2026-10-23 | $375.00 | $0.00 | $2.15 | $0.50 | $1.08 | 4 | 42 | 2026-10-23 | Oct 14, 2026, 9:47 AM | 234.96% |
| CDNS261023C00380000 | call | 2026-10-23 | $380.00 | $0.00 | $2.15 | $0.92 | $1.08 | 20 | 33 | 2026-10-23 | Oct 20, 2026, 9:32 AM | 247.27% |
| CDNS261023P00380000 | put | 2026-10-23 | $380.00 | $68.40 | $72.30 | $57.50 | $70.35 | - | 0 | 2026-10-23 | Oct 15, 2026, 9:31 AM | 50.00% |
| CDNS261023C00382500 | call | 2026-10-23 | $382.50 | $0.00 | $2.15 | $1.05 | $1.08 | - | 8 | 2026-10-23 | Oct 12, 2026, 2:47 PM | 253.32% |
| CDNS261023C00385000 | call | 2026-10-23 | $385.00 | $0.00 | $2.15 | $0.75 | $1.08 | - | 26 | 2026-10-23 | Oct 12, 2026, 2:59 PM | 259.28% |
| CDNS261023C00387500 | call | 2026-10-23 | $387.50 | $0.00 | $2.15 | $1.05 | $1.08 | - | 10 | 2026-10-23 | Oct 12, 2026, 11:33 AM | 265.23% |
| CDNS261023P00387500 | put | 2026-10-23 | $387.50 | $75.90 | $79.80 | $65.00 | $77.85 | - | 0 | 2026-10-23 | Oct 15, 2026, 9:31 AM | 100.00% |
| CDNS261023C00390000 | call | 2026-10-23 | $390.00 | $0.00 | $2.15 | $1.26 | $1.08 | 1 | 14 | 2026-10-23 | Oct 13, 2026, 10:25 AM | 271.00% |
| CDNS261023C00392500 | call | 2026-10-23 | $392.50 | $0.00 | $2.15 | $0.45 | $1.08 | - | 5 | 2026-10-23 | Oct 12, 2026, 2:58 PM | 276.86% |
| CDNS261023C00395000 | call | 2026-10-23 | $395.00 | $0.00 | $2.15 | $0.80 | $1.08 | 10 | 30 | 2026-10-23 | Oct 20, 2026, 9:32 AM | 282.52% |
| CDNS261023C00400000 | call | 2026-10-23 | $400.00 | $0.00 | $2.15 | $0.15 | $1.08 | 6 | 14 | 2026-10-23 | Oct 13, 2026, 10:58 AM | 293.75% |
| CDNS261023C00405000 | call | 2026-10-23 | $405.00 | $0.00 | $2.15 | $0.25 | $1.08 | 15 | 39 | 2026-10-23 | Oct 12, 2026, 11:41 AM | 304.79% |
put$205.00
2026-10-23- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 4, 2026, 9:30 AM
- IV
- 50.00%
put$210.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.03 / $1.08
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 20, 2026, 2:30 PM
- IV
- 437.60%
call$220.00
2026-10-23- Bid
- —
- Ask
- —
- Last / Mark
- Last $70.10
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 11, 2026, 11:34 AM
- IV
- 0.00%
put$235.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.99 / $1.08
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 22, 2026, 9:30 AM
- IV
- 329.20%
call$240.00
2026-10-23- Bid
- —
- Ask
- —
- Last / Mark
- Last $51.50
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 11, 2026, 11:34 AM
- IV
- 0.00%
put$240.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.02 / $1.08
- Vol / OI
- 3 / 63
- Last trade (ET)
- Oct 19, 2026, 10:43 AM
- IV
- 308.50%
put$245.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.37 / $1.08
- Vol / OI
- 26 / 191
- Last trade (ET)
- Oct 13, 2026, 12:24 PM
- IV
- 288.09%
put$250.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.21 / $1.08
- Vol / OI
- 5 / 139
- Last trade (ET)
- Oct 5, 2026, 9:30 AM
- IV
- 267.87%
put$255.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.12 / $1.08
- Vol / OI
- 1 / 76
- Last trade (ET)
- Oct 7, 2026, 10:25 AM
- IV
- 247.85%
put$260.00
2026-10-23- Bid
- $0.00
- Ask
- $2.00
- Last / Mark
- $1.50 / $1.00
- Vol / OI
- 2 / 61
- Last trade (ET)
- Oct 2, 2026, 2:45 PM
- IV
- 224.22%
put$265.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.42 / $1.08
- Vol / OI
- 1 / 130
- Last trade (ET)
- Oct 14, 2026, 1:15 PM
- IV
- 208.30%
put$270.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.42 / $1.08
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 15, 2026, 9:57 AM
- IV
- 188.67%
call$275.00
2026-10-23- Bid
- $32.90
- Ask
- $36.30
- Last / Mark
- $25.70 / $34.60
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 22, 2026, 9:34 AM
- IV
- Not meaningful
put$275.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.13 / $1.08
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 6, 2026, 10:58 AM
- IV
- 169.04%
call$280.00
2026-10-23- Bid
- $27.90
- Ask
- $31.40
- Last / Mark
- $40.10 / $29.65
- Vol / OI
- 1 / 2
- Last trade (ET)
- Sep 24, 2026, 11:51 AM
- IV
- 50.00%
put$280.00
2026-10-23- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $2.50 / $1.10
- Vol / OI
- 2 / 10
- Last trade (ET)
- Oct 2, 2026, 2:45 PM
- IV
- 150.29%
call$285.00
2026-10-23- Bid
- $23.00
- Ask
- $26.40
- Last / Mark
- $50.40 / $24.70
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 30, 2026, 2:24 PM
- IV
- 71.09%
put$285.00
2026-10-23- Bid
- $0.00
- Ask
- $0.90
- Last / Mark
- $0.13 / $0.45
- Vol / OI
- 3 / 6
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 104.10%
call$290.00
2026-10-23- Bid
- $18.10
- Ask
- $21.60
- Last / Mark
- $32.67 / $19.85
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 16, 2026, 10:28 AM
- IV
- 72.85%
put$290.00
2026-10-23- Bid
- $0.00
- Ask
- $1.70
- Last / Mark
- $0.61 / $0.85
- Vol / OI
- 318 / 342
- Last trade (ET)
- Oct 22, 2026, 3:43 PM
- IV
- 102.10%
call$295.00
2026-10-23- Bid
- $13.40
- Ask
- $16.80
- Last / Mark
- $40.85 / $15.10
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 13, 2026, 3:34 PM
- IV
- 68.85%
put$295.00
2026-10-23- Bid
- $0.00
- Ask
- $2.85
- Last / Mark
- $0.40 / $1.43
- Vol / OI
- 4 / 10
- Last trade (ET)
- Oct 19, 2026, 11:02 AM
- IV
- 97.80%
call$300.00
2026-10-23- Bid
- $9.00
- Ask
- $12.30
- Last / Mark
- $9.00 / $10.65
- Vol / OI
- 2 / 8
- Last trade (ET)
- Oct 22, 2026, 3:08 PM
- IV
- 65.38%
put$300.00
2026-10-23- Bid
- $0.00
- Ask
- $3.20
- Last / Mark
- $0.55 / $1.60
- Vol / OI
- 6 / 88
- Last trade (ET)
- Oct 22, 2026, 1:28 PM
- IV
- 78.81%
call$305.00
2026-10-23- Bid
- $5.20
- Ask
- $7.90
- Last / Mark
- $18.20 / $6.55
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 20, 2026, 12:55 PM
- IV
- 58.89%
put$305.00
2026-10-23- Bid
- $0.55
- Ask
- $3.70
- Last / Mark
- $1.47 / $2.13
- Vol / OI
- 30 / 22
- Last trade (ET)
- Oct 22, 2026, 10:58 AM
- IV
- 62.79%
call$310.00
2026-10-23- Bid
- $1.50
- Ask
- $4.90
- Last / Mark
- $3.23 / $3.20
- Vol / OI
- 6 / 14
- Last trade (ET)
- Oct 22, 2026, 3:00 PM
- IV
- 52.12%
put$310.00
2026-10-23- Bid
- $2.65
- Ask
- $6.00
- Last / Mark
- $3.35 / $4.33
- Vol / OI
- 2 / 54
- Last trade (ET)
- Oct 22, 2026, 2:27 PM
- IV
- 64.11%
put$312.50
2026-10-23- Bid
- $4.30
- Ask
- $6.90
- Last / Mark
- $3.65 / $5.60
- Vol / OI
- 5 / 79
- Last trade (ET)
- Oct 22, 2026, 1:30 PM
- IV
- 61.82%
call$315.00
2026-10-23- Bid
- $0.35
- Ask
- $3.60
- Last / Mark
- $1.72 / $1.98
- Vol / OI
- 8 / 8
- Last trade (ET)
- Oct 22, 2026, 3:00 PM
- IV
- 62.99%
put$315.00
2026-10-23- Bid
- $5.40
- Ask
- $9.00
- Last / Mark
- $4.49 / $7.20
- Vol / OI
- 8 / 23
- Last trade (ET)
- Oct 22, 2026, 12:20 PM
- IV
- 60.79%
call$317.50
2026-10-23- Bid
- $0.00
- Ask
- $2.95
- Last / Mark
- $12.20 / $1.48
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 15, 2026, 11:42 AM
- IV
- 65.82%
put$317.50
2026-10-23- Bid
- $7.30
- Ask
- $11.00
- Last / Mark
- $10.83 / $9.15
- Vol / OI
- 5 / 15
- Last trade (ET)
- Oct 22, 2026, 3:43 PM
- IV
- 62.31%
call$320.00
2026-10-23- Bid
- $0.00
- Ask
- $3.00
- Last / Mark
- $1.00 / $1.50
- Vol / OI
- 6 / 18
- Last trade (ET)
- Oct 22, 2026, 1:49 PM
- IV
- 77.34%
put$320.00
2026-10-23- Bid
- $9.40
- Ask
- $13.20
- Last / Mark
- $10.30 / $11.30
- Vol / OI
- 4 / 34
- Last trade (ET)
- Oct 22, 2026, 2:28 PM
- IV
- 64.99%
call$322.50
2026-10-23- Bid
- $0.00
- Ask
- $2.60
- Last / Mark
- $1.37 / $1.30
- Vol / OI
- 3 / 5
- Last trade (ET)
- Oct 22, 2026, 12:11 PM
- IV
- 83.25%
put$322.50
2026-10-23- Bid
- $12.10
- Ask
- $15.40
- Last / Mark
- $6.44 / $13.75
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 20, 2026, 11:32 AM
- IV
- 73.29%
call$325.00
2026-10-23- Bid
- $0.00
- Ask
- $2.40
- Last / Mark
- $6.52 / $1.20
- Vol / OI
- 9 / 118
- Last trade (ET)
- Oct 16, 2026, 1:05 PM
- IV
- 90.48%
put$325.00
2026-10-23- Bid
- $14.00
- Ask
- $17.70
- Last / Mark
- $15.16 / $15.85
- Vol / OI
- 2 / 148
- Last trade (ET)
- Oct 22, 2026, 2:21 PM
- IV
- 69.78%
call$327.50
2026-10-23- Bid
- $0.00
- Ask
- $2.50
- Last / Mark
- $3.53 / $1.25
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 20, 2026, 1:30 PM
- IV
- 101.03%
put$327.50
2026-10-23- Bid
- $16.40
- Ask
- $19.90
- Last / Mark
- $18.00 / $18.15
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 22, 2026, 2:44 PM
- IV
- 69.04%
call$330.00
2026-10-23- Bid
- $0.00
- Ask
- $2.25
- Last / Mark
- $0.10 / $1.13
- Vol / OI
- 1 / 98
- Last trade (ET)
- Oct 22, 2026, 2:00 PM
- IV
- 106.49%
put$330.00
2026-10-23- Bid
- $18.80
- Ask
- $22.30
- Last / Mark
- $6.30 / $20.55
- Vol / OI
- 3 / 17
- Last trade (ET)
- Oct 21, 2026, 3:27 PM
- IV
- 70.31%
call$332.50
2026-10-23- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $2.85 / $1.10
- Vol / OI
- 1 / 9
- Last trade (ET)
- Oct 21, 2026, 3:43 PM
- IV
- 114.36%
put$332.50
2026-10-23- Bid
- $21.30
- Ask
- $24.80
- Last / Mark
- $3.15 / $23.05
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 9, 2026, 2:55 PM
- IV
- 76.95%
call$335.00
2026-10-23- Bid
- $0.00
- Ask
- $2.40
- Last / Mark
- $1.24 / $1.20
- Vol / OI
- 1 / 24
- Last trade (ET)
- Oct 22, 2026, 11:51 AM
- IV
- 125.78%
put$335.00
2026-10-23- Bid
- $23.80
- Ask
- $27.30
- Last / Mark
- $23.80 / $25.55
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 22, 2026, 1:15 PM
- IV
- 83.40%
call$337.50
2026-10-23- Bid
- $0.00
- Ask
- $2.30
- Last / Mark
- $1.58 / $1.15
- Vol / OI
- 1 / 10
- Last trade (ET)
- Oct 20, 2026, 10:56 AM
- IV
- 132.42%
call$340.00
2026-10-23- Bid
- $0.00
- Ask
- $1.60
- Last / Mark
- $0.35 / $0.80
- Vol / OI
- 268 / 338
- Last trade (ET)
- Oct 22, 2026, 3:43 PM
- IV
- 127.83%
put$340.00
2026-10-23- Bid
- $28.80
- Ask
- $32.10
- Last / Mark
- $26.10 / $30.45
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 22, 2026, 10:11 AM
- IV
- 85.94%
call$342.50
2026-10-23- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $1.20 / $1.10
- Vol / OI
- 1 / 15
- Last trade (ET)
- Oct 20, 2026, 9:30 AM
- IV
- 146.48%
put$342.50
2026-10-23- Bid
- $31.40
- Ask
- $34.80
- Last / Mark
- $18.00 / $33.10
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 14, 2026, 2:58 PM
- IV
- 106.25%
call$345.00
2026-10-23- Bid
- $0.00
- Ask
- $1.60
- Last / Mark
- $0.82 / $0.80
- Vol / OI
- 4 / 29
- Last trade (ET)
- Oct 22, 2026, 3:59 PM
- IV
- 142.48%
put$345.00
2026-10-23- Bid
- $33.80
- Ask
- $37.30
- Last / Mark
- $28.10 / $35.55
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 15, 2026, 9:46 AM
- IV
- 108.20%
put$347.50
2026-10-23- Bid
- $36.30
- Ask
- $39.80
- Last / Mark
- $7.08 / $38.05
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 12, 2026, 11:10 AM
- IV
- 114.06%
call$350.00
2026-10-23- Bid
- $0.00
- Ask
- $1.30
- Last / Mark
- $0.65 / $0.65
- Vol / OI
- 5 / 46
- Last trade (ET)
- Oct 22, 2026, 3:57 PM
- IV
- 149.51%
put$350.00
2026-10-23- Bid
- $38.80
- Ask
- $42.30
- Last / Mark
- $16.15 / $40.55
- Vol / OI
- 3 / 3
- Last trade (ET)
- Oct 13, 2026, 1:04 PM
- IV
- 119.92%
call$352.50
2026-10-23- Bid
- $0.00
- Ask
- $1.30
- Last / Mark
- $0.63 / $0.65
- Vol / OI
- 4 / 8
- Last trade (ET)
- Oct 22, 2026, 3:55 PM
- IV
- 156.25%
call$355.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.45 / $1.08
- Vol / OI
- 2 / 25
- Last trade (ET)
- Oct 22, 2026, 3:53 PM
- IV
- 182.13%
put$355.00
2026-10-23- Bid
- $44.10
- Ask
- $47.30
- Last / Mark
- $13.59 / $45.70
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 8, 2026, 2:44 PM
- IV
- 144.34%
put$357.50
2026-10-23- Bid
- $46.30
- Ask
- $49.80
- Last / Mark
- $39.25 / $48.05
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 2:24 PM
- IV
- 136.91%
call$360.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.15 / $1.08
- Vol / OI
- 3 / 26
- Last trade (ET)
- Oct 20, 2026, 10:31 AM
- IV
- 195.90%
put$360.00
2026-10-23- Bid
- $48.40
- Ask
- $52.30
- Last / Mark
- $27.48 / $50.35
- Vol / OI
- 14 / 0
- Last trade (ET)
- Oct 14, 2026, 10:22 AM
- IV
- 50.00%
call$365.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.10 / $1.08
- Vol / OI
- 10 / 24
- Last trade (ET)
- Oct 20, 2026, 9:32 AM
- IV
- 209.28%
put$365.00
2026-10-23- Bid
- $53.40
- Ask
- $57.30
- Last / Mark
- $22.75 / $55.35
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 1, 2026, 3:40 PM
- IV
- 50.00%
call$370.00
2026-10-23- Bid
- $0.00
- Ask
- $0.75
- Last / Mark
- $0.10 / $0.38
- Vol / OI
- 20 / 217
- Last trade (ET)
- Oct 21, 2026, 11:46 AM
- IV
- 181.05%
call$372.50
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.85 / $1.08
- Vol / OI
- - / 4
- Last trade (ET)
- Oct 13, 2026, 10:32 AM
- IV
- 228.61%
call$375.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.50 / $1.08
- Vol / OI
- 4 / 42
- Last trade (ET)
- Oct 14, 2026, 9:47 AM
- IV
- 234.96%
call$380.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.92 / $1.08
- Vol / OI
- 20 / 33
- Last trade (ET)
- Oct 20, 2026, 9:32 AM
- IV
- 247.27%
put$380.00
2026-10-23- Bid
- $68.40
- Ask
- $72.30
- Last / Mark
- $57.50 / $70.35
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 50.00%
call$382.50
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.05 / $1.08
- Vol / OI
- - / 8
- Last trade (ET)
- Oct 12, 2026, 2:47 PM
- IV
- 253.32%
call$385.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.75 / $1.08
- Vol / OI
- - / 26
- Last trade (ET)
- Oct 12, 2026, 2:59 PM
- IV
- 259.28%
call$387.50
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.05 / $1.08
- Vol / OI
- - / 10
- Last trade (ET)
- Oct 12, 2026, 11:33 AM
- IV
- 265.23%
put$387.50
2026-10-23- Bid
- $75.90
- Ask
- $79.80
- Last / Mark
- $65.00 / $77.85
- Vol / OI
- - / 0
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 100.00%
call$390.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $1.26 / $1.08
- Vol / OI
- 1 / 14
- Last trade (ET)
- Oct 13, 2026, 10:25 AM
- IV
- 271.00%
call$392.50
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.45 / $1.08
- Vol / OI
- - / 5
- Last trade (ET)
- Oct 12, 2026, 2:58 PM
- IV
- 276.86%
call$395.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.80 / $1.08
- Vol / OI
- 10 / 30
- Last trade (ET)
- Oct 20, 2026, 9:32 AM
- IV
- 282.52%
call$400.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.15 / $1.08
- Vol / OI
- 6 / 14
- Last trade (ET)
- Oct 13, 2026, 10:58 AM
- IV
- 293.75%
call$405.00
2026-10-23- Bid
- $0.00
- Ask
- $2.15
- Last / Mark
- $0.25 / $1.08
- Vol / OI
- 15 / 39
- Last trade (ET)
- Oct 12, 2026, 11:41 AM
- IV
- 304.79%
Sample of 80 contracts nearest the quote, out of 82 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the CDNS options page show?
When a usable chain is available, TECHi shows the Cadence Design Systems strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the CDNS options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-23 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close