SPY736.53+0.17%QQQ657.50+0.21%BTC/USD75,941.00+0.26%DIA512.52+0.06%GLD373.37+0.23%TLT81.85−0.09%

Cadence Design Systems Inc Option Chain

CDNSNASDAQ

Trade with Public

$319.92

8.492.73%

Last update: Nov 6, 7:57 PM

Overview News Earnings Forecast Events Price Targets Financials Sentiment Ownership CompareOptionsStock Report

Options Unusual Options Activity

Cadence Design Systems Options

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

P/C Ratio (Vol)

4.59

P/C Ratio (OI)

1.19

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 Price112Nov 03, 2026

Change

-0%

Bid113.2

Ask117.1

volume0

Intrest7

Strike

205

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price103.53Nov 03, 2026

Change

-0%

Bid108.2

Ask112.1

volume0

Intrest4

Strike

210

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price101.6Nov 03, 2026

Change

-0%

Bid103.2

Ask107.1

volume0

Intrest1

Strike

215

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price98.1Nov 03, 2026

Change

-0%

Bid98.2

Ask102.1

volume0

Intrest3

Strike

220

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price91.6Nov 03, 2026

Change

-0%

Bid93.3

Ask97.1

volume0

Intrest1

Strike

225

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid88.3

Ask92.1

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price93.8Oct 27, 2026

Change

-0%

Bid83.3

Ask87.1

volume0

Intrest1

Strike

235

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid78.3

Ask82.1

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid73.3

Ask77.1

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid68.3

Ask72.2

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price-

Change

Bid63.5

Ask66.5

volume0

Intrest0

Strike

255

Last Price1.38Oct 26, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest21

Last Price75.4Oct 30, 2026

Change

-0%

Bid58.6

Ask61.8

volume0

Intrest2

Strike

260

Last Price1.06Nov 06, 2026

Change

0.2519.08%

Bid-

Ask1.05

volume1

Intrest2

Last Price73.06Oct 28, 2026

Change

-0%

Bid53.4

Ask57.3

volume0

Intrest1

Strike

265

Last Price1.82Oct 26, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest21

Last Price-

Change

Bid48.7

Ask51.8

volume0

Intrest0

Strike

270

Last Price1.21Nov 06, 2026

Change

0.2121%

Bid-

Ask1.4

volume3

Intrest14

Last Price-

Change

Bid43.7

Ask47.5

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Last Price40.5Nov 05, 2026

Change

-0%

Bid39

Ask42.3

volume0

Intrest2

Strike

280

Last Price1.2Nov 06, 2026

Change

-0%

Bid-

Ask2.5

volume1

Intrest43

Last Price38Nov 05, 2026

Change

-0%

Bid36.6

Ask40.3

volume0

Intrest1

Strike

282.5

Last Price1.9Nov 03, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest2

Last Price-

Change

Bid34.3

Ask37.8

volume0

Intrest0

Strike

285

Last Price1.26Oct 27, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest1

Last Price33.5Nov 05, 2026

Change

-0%

Bid32

Ask34.9

volume0

Intrest1

Strike

287.5

Last Price4.5Nov 06, 2026

Change

4.07946.51%

Bid-

Ask3.2

volume2

Intrest3

Last Price44.3Oct 30, 2026

Change

-0%

Bid29.6

Ask32.8

volume0

Intrest1

Strike

290

Last Price1.69Nov 06, 2026

Change

0.063.43%

Bid-

Ask3.4

volume21

Intrest20

Last Price-

Change

Bid27.5

Ask30.8

volume0

Intrest0

Strike

292.5

Last Price1.94Nov 06, 2026

Change

Bid0.15

Ask3.6

volume20

Intrest0

Last Price49.9Oct 29, 2026

Change

-0%

Bid25.2

Ask28.2

volume0

Intrest1

Strike

295

Last Price4.94Nov 05, 2026

Change

-0%

Bid0.1

Ask3.7

volume0

Intrest4

Last Price37.6Oct 30, 2026

Change

-0%

Bid23.1

Ask26.4

volume0

Intrest1

Strike

297.5

Last Price-

Change

Bid0.5

Ask4.7

volume0

Intrest0

Last Price-

Change

Bid21

Ask24.2

volume0

Intrest0

Strike

300

Last Price2.97Nov 06, 2026

Change

1.1327.56%

Bid0.75

Ask3.5

volume3

Intrest19

Last Price-

Change

Bid19

Ask22.6

volume0

Intrest0

Strike

302.5

Last Price5.18Nov 05, 2026

Change

-0%

Bid1.85

Ask5.5

volume0

Intrest0

Last Price15.4Nov 06, 2026

Change

27.1563.81%

Bid17.1

Ask20.2

volume10

Intrest1

Strike

305

Last Price7.3Nov 05, 2026

Change

-0%

Bid2.4

Ask6

volume0

Intrest8

Last Price38.1Oct 28, 2026

Change

-0%

Bid15.5

Ask18.4

volume0

Intrest1

Strike

307.5

Last Price4.78Nov 03, 2026

Change

-0%

Bid2.8

Ask6.5

volume0

Intrest2

Last Price10.4Nov 06, 2026

Change

2.4519.07%

Bid13.5

Ask16.9

volume6

Intrest2

Strike

310

Last Price6.96Nov 06, 2026

Change

0.486.45%

Bid3.9

Ask7.4

volume15

Intrest23

Last Price10Nov 06, 2026

Change

1.5713.57%

Bid12.6

Ask15.3

volume21

Intrest30

Strike

312.5

Last Price9.5Nov 06, 2026

Change

Bid4.6

Ask8.4

volume10

Intrest0

Last Price11.75Nov 06, 2026

Change

1.7517.5%

Bid11

Ask13.4

volume10

Intrest15

Strike

315

Last Price7.58Nov 06, 2026

Change

5.8243.43%

Bid5.7

Ask9.2

volume18

Intrest112

Last Price11Nov 05, 2026

Change

-0%

Bid9.5

Ask12.1

volume0

Intrest2

Strike

317.5

Last Price12.17Nov 05, 2026

Change

-0%

Bid6.7

Ask10.5

volume0

Intrest17

Last Price6.61Nov 06, 2026

Change

1.720.46%

Bid7.5

Ask10.9

volume10

Intrest1

Strike

320

Last Price11.39Nov 05, 2026

Change

-0%

Bid7.9

Ask11.3

volume0

Intrest26

Last Price5.02Nov 06, 2026

Change

4.7848.78%

Bid6

Ask9.7

volume1

Intrest3

Strike

322.5

Last Price14.91Nov 03, 2026

Change

-0%

Bid9.2

Ask12.5

volume0

Intrest1

Last Price6.65Nov 06, 2026

Change

Bid5.5

Ask8.8

volume15

Intrest0

Strike

325

Last Price15.3Nov 05, 2026

Change

-0%

Bid10.5

Ask13.8

volume0

Intrest4

Last Price5.5Nov 06, 2026

Change

442.11%

Bid4

Ask7.6

volume1

Intrest2

Strike

327.5

Last Price11.85Nov 02, 2026

Change

-0%

Bid12

Ask15.2

volume0

Intrest1

Last Price3.21Nov 06, 2026

Change

0.7919.75%

Bid3.6

Ask5.5

volume1

Intrest14

Strike

330

Last Price18.9Nov 06, 2026

Change

0.271.41%

Bid13.7

Ask16.2

volume4

Intrest109

Last Price3.9Nov 06, 2026

Change

Bid3

Ask5.9

volume12

Intrest0

Strike

332.5

Last Price-

Change

Bid15.5

Ask18.1

volume0

Intrest0

Last Price3.1Nov 06, 2026

Change

2.645.61%

Bid2.25

Ask5

volume64

Intrest4

Strike

335

Last Price26.15Nov 06, 2026

Change

10.5267.31%

Bid17

Ask20

volume1

Intrest11

Last Price3Nov 06, 2026

Change

0.5522.45%

Bid1.65

Ask4.6

volume1

Intrest16

Strike

337.5

Last Price10.9Oct 28, 2026

Change

-0%

Bid18.8

Ask22.1

volume0

Intrest1

Last Price2.5Nov 06, 2026

Change

0.114.21%

Bid2.35

Ask3.4

volume20

Intrest102

Strike

340

Last Price22.85Nov 06, 2026

Change

3.0711.84%

Bid20.8

Ask24.1

volume1

Intrest3

Last Price1.58Nov 06, 2026

Change

2.0356.23%

Bid1.2

Ask4

volume10

Intrest4

Strike

342.5

Last Price20.32Oct 30, 2026

Change

-0%

Bid23.3

Ask26.2

volume0

Intrest2

Last Price1.5Nov 06, 2026

Change

3.469.39%

Bid0.3

Ask2.15

volume28

Intrest122

Strike

345

Last Price-

Change

Bid25.1

Ask28.3

volume0

Intrest0

Last Price1.15Nov 06, 2026

Change

8.9588.61%

Bid0.05

Ask3.4

volume2

Intrest1

Strike

347.5

Last Price-

Change

Bid27.3

Ask30.3

volume0

Intrest0

Last Price1.4Nov 06, 2026

Change

1.9658.33%

Bid-

Ask2.65

volume1

Intrest8

Strike

350

Last Price-

Change

Bid29.6

Ask32.7

volume0

Intrest0

Last Price2.45Nov 05, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest46

Strike

352.5

Last Price37.7Nov 03, 2026

Change

-0%

Bid32

Ask35

volume0

Intrest1

Last Price2.25Nov 05, 2026

Change

-0%

Bid-

Ask2.75

volume0

Intrest42

Strike

355

Last Price-

Change

Bid33.7

Ask37.5

volume0

Intrest0

Last Price2.25Nov 05, 2026

Change

-0%

Bid-

Ask2.65

volume0

Intrest3

Strike

357.5

Last Price-

Change

Bid36

Ask39.9

volume0

Intrest0

Last Price2.19Nov 05, 2026

Change

-0%

Bid-

Ask2.55

volume0

Intrest10

Strike

360

Last Price-

Change

Bid38.4

Ask42.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.8

volume0

Intrest0

Strike

362.5

Last Price43.5Nov 05, 2026

Change

-0%

Bid41

Ask44.5

volume0

Intrest1

Last Price1.85Nov 04, 2026

Change

-0%

Bid-

Ask2.4

volume0

Intrest7

Strike

365

Last Price-

Change

Bid43.3

Ask47.4

volume0

Intrest0

Last Price1.64Nov 04, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest7

Strike

367.5

Last Price-

Change

Bid45.7

Ask49.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

370

Last Price-

Change

Bid48.2

Ask52.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

372.5

Last Price-

Change

Bid50.6

Ask54.5

volume0

Intrest0

Last Price1.19Nov 03, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest6

Strike

375

Last Price57.9Nov 03, 2026

Change

-0%

Bid53.1

Ask57

volume0

Intrest1

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid55.6

Ask59.7

volume0

Intrest0

Last Price0.9Nov 04, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest46

Strike

380

Last Price-

Change

Bid58.1

Ask62

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid60.6

Ask64.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

385

Last Price-

Change

Bid63.1

Ask67

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

387.5

Last Price-

Change

Bid65.6

Ask69.7

volume0

Intrest0

Last Price0.5Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

390

Last Price-

Change

Bid68.1

Ask72.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid70.6

Ask74.7

volume0

Intrest0

Last Price0.76Oct 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

395

Last Price-

Change

Bid73.1

Ask76.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

397.5

Last Price-

Change

Bid75.6

Ask79.7

volume0

Intrest0

Last Price1.71Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest23

Strike

400

Last Price87.2Nov 03, 2026

Change

-0%

Bid78.1

Ask82.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid80.6

Ask84.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

405

Last Price89.1Nov 03, 2026

Change

-0%

Bid83.1

Ask87

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

407.5

Last Price-

Change

Bid85.6

Ask89.5

volume0

Intrest0

Last Price1.1Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

410

Last Price86.1Nov 04, 2026

Change

-0%

Bid88.1

Ask92.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

415

Last Price89.1Nov 02, 2026

Change

-0%

Bid93.1

Ask97.2

volume0

Intrest0

Last Price1.06Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest21

Strike

420

Last Price104.5Nov 03, 2026

Change

-0%

Bid98.1

Ask102.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

425

Last Price92.6Oct 30, 2026

Change

-0%

Bid103.1

Ask107.2

volume0

Intrest0

Last Price1.2Oct 13, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

430

Last Price-

Change

Bid108.1

Ask112.2

volume0

Intrest0

Last Price1.91Oct 07, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

440

Last Price-

Change

Bid118.1

Ask122.2

volume0

Intrest0

Last Price0.95Oct 12, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

450

Last Price-

Change

Bid128.1

Ask132.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

460

Last Price-

Change

Bid138.1

Ask142.2

volume0

Intrest0

Options Unusual Options Activity

Cadence Design Systems Options

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

P/C Ratio (Vol)

4.59

P/C Ratio (OI)

1.19

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 Price112Nov 03, 2026

Change

-0%

Bid113.2

Ask117.1

volume0

Intrest7

Strike

205

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price103.53Nov 03, 2026

Change

-0%

Bid108.2

Ask112.1

volume0

Intrest4

Strike

210

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price101.6Nov 03, 2026

Change

-0%

Bid103.2

Ask107.1

volume0

Intrest1

Strike

215

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price98.1Nov 03, 2026

Change

-0%

Bid98.2

Ask102.1

volume0

Intrest3

Strike

220

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price91.6Nov 03, 2026

Change

-0%

Bid93.3

Ask97.1

volume0

Intrest1

Strike

225

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid88.3

Ask92.1

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price93.8Oct 27, 2026

Change

-0%

Bid83.3

Ask87.1

volume0

Intrest1

Strike

235

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid78.3

Ask82.1

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid73.3

Ask77.1

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid68.3

Ask72.2

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price-

Change

Bid63.5

Ask66.5

volume0

Intrest0

Strike

255

Last Price1.38Oct 26, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest21

Last Price75.4Oct 30, 2026

Change

-0%

Bid58.6

Ask61.8

volume0

Intrest2

Strike

260

Last Price1.06Nov 06, 2026

Change

0.2519.08%

Bid-

Ask1.05

volume1

Intrest2

Last Price73.06Oct 28, 2026

Change

-0%

Bid53.4

Ask57.3

volume0

Intrest1

Strike

265

Last Price1.82Oct 26, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest21

Last Price-

Change

Bid48.7

Ask51.8

volume0

Intrest0

Strike

270

Last Price1.21Nov 06, 2026

Change

0.2121%

Bid-

Ask1.4

volume3

Intrest14

Last Price-

Change

Bid43.7

Ask47.5

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask2.6

volume0

Intrest0

Last Price40.5Nov 05, 2026

Change

-0%

Bid39

Ask42.3

volume0

Intrest2

Strike

280

Last Price1.2Nov 06, 2026

Change

-0%

Bid-

Ask2.5

volume1

Intrest43

Last Price38Nov 05, 2026

Change

-0%

Bid36.6

Ask40.3

volume0

Intrest1

Strike

282.5

Last Price1.9Nov 03, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest2

Last Price-

Change

Bid34.3

Ask37.8

volume0

Intrest0

Strike

285

Last Price1.26Oct 27, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest1

Last Price33.5Nov 05, 2026

Change

-0%

Bid32

Ask34.9

volume0

Intrest1

Strike

287.5

Last Price4.5Nov 06, 2026

Change

4.07946.51%

Bid-

Ask3.2

volume2

Intrest3

Last Price44.3Oct 30, 2026

Change

-0%

Bid29.6

Ask32.8

volume0

Intrest1

Strike

290

Last Price1.69Nov 06, 2026

Change

0.063.43%

Bid-

Ask3.4

volume21

Intrest20

Last Price-

Change

Bid27.5

Ask30.8

volume0

Intrest0

Strike

292.5

Last Price1.94Nov 06, 2026

Change

Bid0.15

Ask3.6

volume20

Intrest0

Last Price49.9Oct 29, 2026

Change

-0%

Bid25.2

Ask28.2

volume0

Intrest1

Strike

295

Last Price4.94Nov 05, 2026

Change

-0%

Bid0.1

Ask3.7

volume0

Intrest4

Last Price37.6Oct 30, 2026

Change

-0%

Bid23.1

Ask26.4

volume0

Intrest1

Strike

297.5

Last Price-

Change

Bid0.5

Ask4.7

volume0

Intrest0

Last Price-

Change

Bid21

Ask24.2

volume0

Intrest0

Strike

300

Last Price2.97Nov 06, 2026

Change

1.1327.56%

Bid0.75

Ask3.5

volume3

Intrest19

Last Price-

Change

Bid19

Ask22.6

volume0

Intrest0

Strike

302.5

Last Price5.18Nov 05, 2026

Change

-0%

Bid1.85

Ask5.5

volume0

Intrest0

Last Price15.4Nov 06, 2026

Change

27.1563.81%

Bid17.1

Ask20.2

volume10

Intrest1

Strike

305

Last Price7.3Nov 05, 2026

Change

-0%

Bid2.4

Ask6

volume0

Intrest8

Last Price38.1Oct 28, 2026

Change

-0%

Bid15.5

Ask18.4

volume0

Intrest1

Strike

307.5

Last Price4.78Nov 03, 2026

Change

-0%

Bid2.8

Ask6.5

volume0

Intrest2

Last Price10.4Nov 06, 2026

Change

2.4519.07%

Bid13.5

Ask16.9

volume6

Intrest2

Strike

310

Last Price6.96Nov 06, 2026

Change

0.486.45%

Bid3.9

Ask7.4

volume15

Intrest23

Last Price10Nov 06, 2026

Change

1.5713.57%

Bid12.6

Ask15.3

volume21

Intrest30

Strike

312.5

Last Price9.5Nov 06, 2026

Change

Bid4.6

Ask8.4

volume10

Intrest0

Last Price11.75Nov 06, 2026

Change

1.7517.5%

Bid11

Ask13.4

volume10

Intrest15

Strike

315

Last Price7.58Nov 06, 2026

Change

5.8243.43%

Bid5.7

Ask9.2

volume18

Intrest112

Last Price11Nov 05, 2026

Change

-0%

Bid9.5

Ask12.1

volume0

Intrest2

Strike

317.5

Last Price12.17Nov 05, 2026

Change

-0%

Bid6.7

Ask10.5

volume0

Intrest17

Last Price6.61Nov 06, 2026

Change

1.720.46%

Bid7.5

Ask10.9

volume10

Intrest1

Strike

320

Last Price11.39Nov 05, 2026

Change

-0%

Bid7.9

Ask11.3

volume0

Intrest26

Last Price5.02Nov 06, 2026

Change

4.7848.78%

Bid6

Ask9.7

volume1

Intrest3

Strike

322.5

Last Price14.91Nov 03, 2026

Change

-0%

Bid9.2

Ask12.5

volume0

Intrest1

Last Price6.65Nov 06, 2026

Change

Bid5.5

Ask8.8

volume15

Intrest0

Strike

325

Last Price15.3Nov 05, 2026

Change

-0%

Bid10.5

Ask13.8

volume0

Intrest4

Last Price5.5Nov 06, 2026

Change

442.11%

Bid4

Ask7.6

volume1

Intrest2

Strike

327.5

Last Price11.85Nov 02, 2026

Change

-0%

Bid12

Ask15.2

volume0

Intrest1

Last Price3.21Nov 06, 2026

Change

0.7919.75%

Bid3.6

Ask5.5

volume1

Intrest14

Strike

330

Last Price18.9Nov 06, 2026

Change

0.271.41%

Bid13.7

Ask16.2

volume4

Intrest109

Last Price3.9Nov 06, 2026

Change

Bid3

Ask5.9

volume12

Intrest0

Strike

332.5

Last Price-

Change

Bid15.5

Ask18.1

volume0

Intrest0

Last Price3.1Nov 06, 2026

Change

2.645.61%

Bid2.25

Ask5

volume64

Intrest4

Strike

335

Last Price26.15Nov 06, 2026

Change

10.5267.31%

Bid17

Ask20

volume1

Intrest11

Last Price3Nov 06, 2026

Change

0.5522.45%

Bid1.65

Ask4.6

volume1

Intrest16

Strike

337.5

Last Price10.9Oct 28, 2026

Change

-0%

Bid18.8

Ask22.1

volume0

Intrest1

Last Price2.5Nov 06, 2026

Change

0.114.21%

Bid2.35

Ask3.4

volume20

Intrest102

Strike

340

Last Price22.85Nov 06, 2026

Change

3.0711.84%

Bid20.8

Ask24.1

volume1

Intrest3

Last Price1.58Nov 06, 2026

Change

2.0356.23%

Bid1.2

Ask4

volume10

Intrest4

Strike

342.5

Last Price20.32Oct 30, 2026

Change

-0%

Bid23.3

Ask26.2

volume0

Intrest2

Last Price1.5Nov 06, 2026

Change

3.469.39%

Bid0.3

Ask2.15

volume28

Intrest122

Strike

345

Last Price-

Change

Bid25.1

Ask28.3

volume0

Intrest0

Last Price1.15Nov 06, 2026

Change

8.9588.61%

Bid0.05

Ask3.4

volume2

Intrest1

Strike

347.5

Last Price-

Change

Bid27.3

Ask30.3

volume0

Intrest0

Last Price1.4Nov 06, 2026

Change

1.9658.33%

Bid-

Ask2.65

volume1

Intrest8

Strike

350

Last Price-

Change

Bid29.6

Ask32.7

volume0

Intrest0

Last Price2.45Nov 05, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest46

Strike

352.5

Last Price37.7Nov 03, 2026

Change

-0%

Bid32

Ask35

volume0

Intrest1

Last Price2.25Nov 05, 2026

Change

-0%

Bid-

Ask2.75

volume0

Intrest42

Strike

355

Last Price-

Change

Bid33.7

Ask37.5

volume0

Intrest0

Last Price2.25Nov 05, 2026

Change

-0%

Bid-

Ask2.65

volume0

Intrest3

Strike

357.5

Last Price-

Change

Bid36

Ask39.9

volume0

Intrest0

Last Price2.19Nov 05, 2026

Change

-0%

Bid-

Ask2.55

volume0

Intrest10

Strike

360

Last Price-

Change

Bid38.4

Ask42.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.8

volume0

Intrest0

Strike

362.5

Last Price43.5Nov 05, 2026

Change

-0%

Bid41

Ask44.5

volume0

Intrest1

Last Price1.85Nov 04, 2026

Change

-0%

Bid-

Ask2.4

volume0

Intrest7

Strike

365

Last Price-

Change

Bid43.3

Ask47.4

volume0

Intrest0

Last Price1.64Nov 04, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest7

Strike

367.5

Last Price-

Change

Bid45.7

Ask49.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

370

Last Price-

Change

Bid48.2

Ask52.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

372.5

Last Price-

Change

Bid50.6

Ask54.5

volume0

Intrest0

Last Price1.19Nov 03, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest6

Strike

375

Last Price57.9Nov 03, 2026

Change

-0%

Bid53.1

Ask57

volume0

Intrest1

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid55.6

Ask59.7

volume0

Intrest0

Last Price0.9Nov 04, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest46

Strike

380

Last Price-

Change

Bid58.1

Ask62

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid60.6

Ask64.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Strike

385

Last Price-

Change

Bid63.1

Ask67

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

387.5

Last Price-

Change

Bid65.6

Ask69.7

volume0

Intrest0

Last Price0.5Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest4

Strike

390

Last Price-

Change

Bid68.1

Ask72.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid70.6

Ask74.7

volume0

Intrest0

Last Price0.76Oct 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

395

Last Price-

Change

Bid73.1

Ask76.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

397.5

Last Price-

Change

Bid75.6

Ask79.7

volume0

Intrest0

Last Price1.71Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest23

Strike

400

Last Price87.2Nov 03, 2026

Change

-0%

Bid78.1

Ask82.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid80.6

Ask84.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

405

Last Price89.1Nov 03, 2026

Change

-0%

Bid83.1

Ask87

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

407.5

Last Price-

Change

Bid85.6

Ask89.5

volume0

Intrest0

Last Price1.1Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

410

Last Price86.1Nov 04, 2026

Change

-0%

Bid88.1

Ask92.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

415

Last Price89.1Nov 02, 2026

Change

-0%

Bid93.1

Ask97.2

volume0

Intrest0

Last Price1.06Oct 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest21

Strike

420

Last Price104.5Nov 03, 2026

Change

-0%

Bid98.1

Ask102.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

425

Last Price92.6Oct 30, 2026

Change

-0%

Bid103.1

Ask107.2

volume0

Intrest0

Last Price1.2Oct 13, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

430

Last Price-

Change

Bid108.1

Ask112.2

volume0

Intrest0

Last Price1.91Oct 07, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

440

Last Price-

Change

Bid118.1

Ask122.2

volume0

Intrest0

Last Price0.95Oct 12, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

450

Last Price-

Change

Bid128.1

Ask132.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

460

Last Price-

Change

Bid138.1

Ask142.2

volume0

Intrest0