Cadence Design Systems Options

View Cadence Design Systems (CDNS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.84

P/C Ratio (OI)

1.18

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

205.0460.0

205.0

460.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price112.2Nov 05, 2026

Change

Bid104.5

Ask107.9

volume1

Intrest0

Strike

205

Last Price-

Change

Bid-

Ask2.8

volume0

Intrest0

Last Price107.25Nov 05, 2026

Change

12.1710.19%

Bid99.5

Ask102.9

volume1

Intrest1

Strike

210

Last Price1.05Nov 02, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest1

Last Price114.47Nov 04, 2026

Change

-0%

Bid94.5

Ask97.9

volume0

Intrest2

Strike

215

Last Price1.1Nov 02, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest1

Last Price94.87Nov 05, 2026

Change

Bid89.5

Ask93

volume2

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Last Price89.87Nov 05, 2026

Change

22.9220.32%

Bid84.5

Ask87.9

volume2

Intrest1

Strike

225

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Last Price-

Change

Bid79.5

Ask82.9

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask2.8

volume0

Intrest0

Last Price92.5Oct 27, 2026

Change

-0%

Bid74.6

Ask77.9

volume0

Intrest1

Strike

235

Last Price0.15Oct 26, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest7

Last Price-

Change

Bid69.5

Ask72.9

volume0

Intrest0

Strike

240

Last Price0.05Nov 05, 2026

Change

-0%

Bid-

Ask1.05

volume1

Intrest2

Last Price-

Change

Bid64.5

Ask67.9

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Last Price-

Change

Bid59.4

Ask63.7

volume0

Intrest0

Strike

250

Last Price1.1Sep 28, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest1

Last Price58.2Nov 03, 2026

Change

-0%

Bid54.5

Ask57.9

volume0

Intrest2

Strike

255

Last Price1.55Sep 28, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest1

Last Price57Nov 03, 2026

Change

-0%

Bid49.5

Ask52.9

volume0

Intrest4

Strike

260

Last Price0.98Oct 16, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest2

Last Price52Nov 03, 2026

Change

-0%

Bid44.5

Ask47.9

volume0

Intrest1

Strike

265

Last Price4.62Sep 29, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest1

Last Price-

Change

Bid39.4

Ask43.5

volume0

Intrest0

Strike

270

Last Price0.15Oct 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest14

Last Price-

Change

Bid35

Ask38

volume0

Intrest0

Strike

275

Last Price0.53Nov 02, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest6

Last Price55.3Oct 30, 2026

Change

-0%

Bid29.7

Ask33.1

volume0

Intrest2

Strike

280

Last Price0.32Nov 05, 2026

Change

0.1260%

Bid-

Ask0.95

volume273

Intrest10

Last Price57.65Oct 27, 2026

Change

-0%

Bid24.7

Ask28.2

volume0

Intrest1

Strike

285

Last Price0.4Nov 05, 2026

Change

-0%

Bid-

Ask1.2

volume4

Intrest222

Last Price30.8Nov 04, 2026

Change

-0%

Bid19.9

Ask23.5

volume0

Intrest10

Strike

290

Last Price0.45Nov 05, 2026

Change

0.39650%

Bid-

Ask1.9

volume6

Intrest74

Last Price27.2Nov 03, 2026

Change

-0%

Bid17.6

Ask20.7

volume0

Intrest10

Strike

292.5

Last Price2.37Nov 05, 2026

Change

2.02577.14%

Bid-

Ask2.1

volume3

Intrest4

Last Price47.3Oct 29, 2026

Change

-0%

Bid15.3

Ask19

volume0

Intrest1

Strike

295

Last Price0.96Nov 05, 2026

Change

0.3660%

Bid-

Ask2.4

volume274

Intrest17

Last Price-

Change

Bid13.1

Ask16.8

volume0

Intrest0

Strike

297.5

Last Price1.3Nov 05, 2026

Change

0.3739.78%

Bid-

Ask3.9

volume3

Intrest70

Last Price25.95Oct 30, 2026

Change

-0%

Bid11

Ask14.5

volume0

Intrest10

Strike

300

Last Price2.15Nov 05, 2026

Change

1.0595.45%

Bid0.1

Ask4.1

volume26

Intrest44

Last Price-

Change

Bid9

Ask12

volume0

Intrest0

Strike

302.5

Last Price1.1Oct 28, 2026

Change

-0%

Bid0.6

Ask4.5

volume0

Intrest2

Last Price-

Change

Bid7

Ask11

volume0

Intrest0

Strike

305

Last Price0.65Nov 04, 2026

Change

-0%

Bid1.3

Ask3.9

volume0

Intrest16

Last Price-

Change

Bid5.5

Ask8.8

volume0

Intrest0

Strike

307.5

Last Price0.85Nov 04, 2026

Change

-0%

Bid2.05

Ask4.7

volume0

Intrest10

Last Price8.6Nov 03, 2026

Change

-0%

Bid4.3

Ask7.4

volume0

Intrest3

Strike

310

Last Price2.7Nov 05, 2026

Change

1.280%

Bid3

Ask5.9

volume4

Intrest32

Last Price12Nov 03, 2026

Change

-0%

Bid3.2

Ask6.5

volume0

Intrest6

Strike

312.5

Last Price1.8Nov 04, 2026

Change

-0%

Bid3.7

Ask7.4

volume0

Intrest39

Last Price6.37Nov 05, 2026

Change

10.4862.2%

Bid2.5

Ask5.5

volume3

Intrest21

Strike

315

Last Price1.6Nov 04, 2026

Change

-0%

Bid5.9

Ask9

volume0

Intrest32

Last Price5.34Nov 03, 2026

Change

-0%

Bid1.6

Ask4.2

volume0

Intrest2

Strike

317.5

Last Price6.72Nov 05, 2026

Change

4.47198.67%

Bid7.7

Ask10.5

volume24

Intrest34

Last Price3.31Nov 05, 2026

Change

5.3461.73%

Bid0.6

Ask4.6

volume1

Intrest10

Strike

320

Last Price6.79Nov 05, 2026

Change

4.29171.6%

Bid9

Ask12.5

volume6

Intrest27

Last Price8.3Nov 03, 2026

Change

-0%

Bid0.1

Ask4.3

volume0

Intrest5

Strike

322.5

Last Price6.3Oct 30, 2026

Change

-0%

Bid11

Ask14.5

volume0

Intrest30

Last Price5.07Nov 04, 2026

Change

-0%

Bid0.05

Ask4.1

volume0

Intrest23

Strike

325

Last Price10.4Nov 05, 2026

Change

3.5825.61%

Bid13

Ask16

volume4

Intrest29

Last Price4.93Nov 03, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest34

Strike

327.5

Last Price17.5Nov 05, 2026

Change

9.8127.27%

Bid15.3

Ask18.9

volume4

Intrest15

Last Price4.63Nov 03, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest36

Strike

330

Last Price14.62Nov 05, 2026

Change

9.57189.5%

Bid17.7

Ask21

volume3

Intrest34

Last Price0.8Nov 05, 2026

Change

4.0583.51%

Bid-

Ask2.6

volume2

Intrest30

Strike

332.5

Last Price8.43Nov 02, 2026

Change

-0%

Bid20

Ask23.5

volume0

Intrest3

Last Price1.4Nov 05, 2026

Change

2.765.85%

Bid-

Ask2.8

volume1

Intrest35

Strike

335

Last Price24.5Nov 05, 2026

Change

15.5172.22%

Bid22.4

Ask25.9

volume2

Intrest25

Last Price0.3Nov 05, 2026

Change

1.5583.78%

Bid-

Ask3.1

volume9

Intrest22

Strike

337.5

Last Price10.7Nov 04, 2026

Change

-0%

Bid24.8

Ask28.3

volume0

Intrest36

Last Price0.8Nov 05, 2026

Change

1.1959.8%

Bid-

Ask2.7

volume2

Intrest51

Strike

340

Last Price23Nov 05, 2026

Change

8.6259.94%

Bid27.2

Ask30

volume3

Intrest40

Last Price0.3Nov 05, 2026

Change

3.5992.29%

Bid-

Ask2.65

volume7

Intrest6

Strike

342.5

Last Price9.21Oct 27, 2026

Change

-0%

Bid29.7

Ask33.1

volume0

Intrest1

Last Price0.9Nov 05, 2026

Change

0.2320.35%

Bid-

Ask1.8

volume3

Intrest116

Strike

345

Last Price29.6Nov 03, 2026

Change

-0%

Bid32.2

Ask35.6

volume0

Intrest14

Last Price1Nov 04, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest15

Strike

347.5

Last Price21.9Oct 30, 2026

Change

-0%

Bid34.7

Ask38

volume0

Intrest5

Last Price0.79Nov 04, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest64

Strike

350

Last Price34.5Nov 03, 2026

Change

-0%

Bid37.2

Ask40.5

volume0

Intrest1

Last Price0.7Nov 03, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest16

Strike

352.5

Last Price-

Change

Bid39.7

Ask42.8

volume0

Intrest0

Last Price1.76Nov 05, 2026

Change

1.31291.11%

Bid-

Ask1.3

volume1

Intrest18

Strike

355

Last Price-

Change

Bid42.2

Ask45.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.2

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid44.7

Ask48.2

volume0

Intrest0

Last Price1.66Nov 05, 2026

Change

0.7174.74%

Bid-

Ask1.2

volume1

Intrest94

Strike

360

Last Price-

Change

Bid47.2

Ask50.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Strike

362.5

Last Price-

Change

Bid49.7

Ask53.1

volume0

Intrest0

Last Price0.2Nov 02, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest6

Strike

365

Last Price-

Change

Bid51.3

Ask55.7

volume0

Intrest0

Last Price0.5Nov 03, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest9

Strike

367.5

Last Price-

Change

Bid53.8

Ask58.2

volume0

Intrest0

Last Price0.5Nov 02, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest28

Strike

370

Last Price28.7Oct 08, 2026

Change

-0%

Bid57.2

Ask60.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4

volume0

Intrest0

Strike

372.5

Last Price-

Change

Bid58.8

Ask63.2

volume0

Intrest0

Last Price0.35Nov 02, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest15

Strike

375

Last Price-

Change

Bid61.3

Ask65.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.5

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid64

Ask68.2

volume0

Intrest0

Last Price0.93Nov 02, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest411

Strike

380

Last Price-

Change

Bid66.3

Ask70.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid68.8

Ask73.2

volume0

Intrest0

Last Price0.1Nov 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest12

Strike

385

Last Price-

Change

Bid71.3

Ask75.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

387.5

Last Price-

Change

Bid73.8

Ask78.2

volume0

Intrest0

Last Price1.1Oct 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Strike

390

Last Price61Oct 27, 2026

Change

-0%

Bid76.3

Ask80.7

volume0

Intrest0

Last Price2.35Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

395

Last Price66Oct 27, 2026

Change

-0%

Bid81.3

Ask85.7

volume0

Intrest0

Last Price6.5Oct 07, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

400

Last Price-

Change

Bid86.3

Ask90.7

volume0

Intrest0

Last Price0.96Oct 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

405

Last Price-

Change

Bid91.3

Ask95.7

volume0

Intrest0

Last Price1Oct 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

410

Last Price70.8Oct 28, 2026

Change

-0%

Bid96.3

Ask100.7

volume0

Intrest0

Last Price0.5Oct 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

415

Last Price67Oct 27, 2026

Change

-0%

Bid101.3

Ask105.9

volume0

Intrest0

Last Price1.75Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

420

Last Price90.9Oct 27, 2026

Change

-0%

Bid106.3

Ask110.7

volume0

Intrest0

Last Price1.45Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Strike

425

Last Price-

Change

Bid111.3

Ask115.7

volume0

Intrest0

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

430

Last Price-

Change

Bid116.3

Ask120.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

440

Last Price-

Change

Bid126.5

Ask130.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.8

volume0

Intrest0

Strike

450

Last Price-

Change

Bid136.3

Ask140.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask5

volume0

Intrest0

Strike

460

Last Price-

Change

Bid146.3

Ask150.7

volume0

Intrest0

Cadence Design Systems Inc Option Chain

Cadence Design Systems Options