CDNS Option Chain
Data as of EOD Jul 23, 2025|Previous as of EOD Jul 22, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 199.70 | 203.00 | 0 | 0 | 125.00 | 0.00 | 0.00 | 0.60 | 0 | 0 |
| 136.30 | 194.70 | 198.20 | 0 | 1 | 130.00 | 0.00 | 0.00 | 0.60 | 0 | 0 |
| 105.00 | 189.70 | 193.10 | 0 | 2 | 135.00 | 0.00 | 0.00 | 0.65 | 0 | 0 |
| 131.50 | 185.10 | 188.10 | 0 | 3 | 140.00 | 0.73 | 0.00 | 0.65 | 0 | 4 |
| 0.00 | 179.60 | 183.20 | 0 | 0 | 145.00 | 0.82 | 0.00 | 0.70 | 0 | 38 |
| 0.00 | 174.70 | 178.10 | 0 | 0 | 150.00 | 0.93 | 0.00 | 0.75 | 0 | 34 |
| 0.00 | 169.80 | 173.30 | 0 | 0 | 155.00 | 0.75 | 0.00 | 0.75 | 0 | 27 |
| 0.00 | 164.80 | 168.10 | 0 | 0 | 160.00 | 0.10 | 0.00 | 0.10 | 0 | 27 |
| 0.00 | 159.80 | 163.30 | 0 | 0 | 165.00 | 1.15 | 0.00 | 0.65 | 0 | 28 |
| 0.00 | 154.70 | 158.30 | 0 | 0 | 170.00 | 2.00 | 0.00 | 0.90 | 0 | 24 |
| 0.00 | 149.80 | 153.30 | 0 | 0 | 175.00 | 2.61 | 0.00 | 0.75 | 0 | 91 |
| 62.50 | 144.90 | 148.30 | 0 | 1 | 180.00 | 3.06 | 0.00 | 1.00 | 0 | 106 |
| 132.60 | 139.90 | 143.40 | 0 | 1 | 185.00 | 0.10 | 0.00 | 1.05 | 0 | 28 |
| 0.00 | 134.80 | 138.40 | 0 | 0 | 190.00 | 0.10 | 0.00 | 0.15 | 0 | 200 |
| 0.00 | 130.20 | 133.30 | 0 | 0 | 195.00 | 0.10 | 0.00 | 0.10 | 0 | 305 |
| 48.00 | 125.00 | 128.50 | 0 | 5 | 200.00 | 0.23 | 0.00 | 0.10 | 0 | 178 |
| 0.00 | 120.70 | 123.50 | 0 | 0 | 205.00 | 0.24 | 0.00 | 0.15 | 0 | 1 |
| 39.60 | 115.10 | 118.40 | 0 | 0 | 210.00 | 0.46 | 0.00 | 2.25 | 0 | 69 |
| 0.00 | 110.10 | 113.60 | 0 | 0 | 215.00 | 1.14 | 0.00 | 1.15 | 0 | 5 |
| 56.70 | 105.30 | 108.50 | 0 | 95 | 220.00 | 0.25 | 0.00 | 1.15 | 0 | 117 |
| 67.60 | 100.20 | 103.70 | 0 | 3 | 225.00 | 1.33 | 0.00 | 1.15 | 0 | 79 |
| 43.30 | 95.40 | 98.60 | 0 | 2 | 230.00 | 0.24 | 0.00 | 0.45 | 0 | 175 |
| 28.50 | 90.30 | 93.70 | 0 | 3 | 235.00 | 0.33 | 0.25 | 1.25 | 0 | 44 |
| 69.50 | 85.20 | 88.80 | 0 | 18 | 240.00 | 0.75 | 0.00 | 1.30 | 0 | 174 |
| 32.50 | 80.60 | 83.80 | 0 | 16 | 245.00 | 0.46 | 0.00 | 1.80 | 0 | 64 |
| 74.80 | 75.50 | 78.90 | 0 | 292 | 250.00 | 0.60 | 0.40 | 1.00 | 2 | 68 |
| 62.91 | 70.60 | 74.10 | 0 | 176 | 255.00 | 0.65 | 0.00 | 0.90 | 0 | 222 |
| 52.80 | 65.50 | 69.10 | 0 | 43 | 260.00 | 0.76 | 0.00 | 2.70 | 5 | 484 |
| 58.65 | 60.80 | 64.30 | 0 | 32 | 265.00 | 0.92 | 0.55 | 1.95 | 6 | 45 |
| 45.80 | 55.90 | 59.40 | 0 | 50 | 270.00 | 1.20 | 0.25 | 2.15 | 10 | 97 |
| 44.00 | 51.10 | 54.90 | 0 | 789 | 275.00 | 1.04 | 0.00 | 1.10 | 3 | 80 |
| 38.30 | 46.40 | 50.10 | 0 | 1,456 | 280.00 | 1.55 | 0.30 | 2.55 | 10 | 121 |
| 34.50 | 41.70 | 45.20 | 0 | 63 | 285.00 | 1.63 | 1.50 | 1.80 | 8 | 86 |
| 30.00 | 37.20 | 40.60 | 0 | 125 | 290.00 | 2.32 | 1.70 | 2.30 | 8 | 544 |
| 25.71 | 32.70 | 36.50 | 0 | 588 | 295.00 | 3.00 | 1.55 | 4.10 | 12 | 81 |
| 29.70 | 28.70 | 32.10 | 7 | 226 | 300.00 | 3.66 | 3.10 | 3.60 | 13 | 199 |
| 23.17 | 24.60 | 28.10 | 4 | 195 | 305.00 | 5.10 | 4.00 | 5.00 | 13 | 271 |
| 19.92 | 22.30 | 24.00 | 6 | 126 | 310.00 | 6.02 | 5.50 | 5.90 | 13 | 66 |
| 19.00 | 18.90 | 20.40 | 11 | 144 | 315.00 | 7.62 | 7.00 | 7.70 | 13 | 94 |
| 16.10 | 15.90 | 16.70 | 69 | 496 | 320.00 | 9.49 | 9.00 | 10.20 | 52 | 355 |
| 13.10 | 13.20 | 13.80 | 137 | 290 | 325.00 | 12.70 | 10.20 | 13.00 | 2 | 88 |
| 10.88 | 10.60 | 11.20 | 53 | 1,304 | 330.00 | 16.00 | 13.40 | 14.80 | 2 | 33 |
| 8.30 | 8.20 | 10.00 | 112 | 377 | 335.00 | 21.85 | 15.80 | 18.20 | 0 | 19 |
| 6.90 | 6.70 | 7.60 | 27 | 275 | 340.00 | 26.20 | 19.00 | 22.00 | 0 | 8 |
| 5.20 | 5.20 | 5.60 | 29 | 521 | 345.00 | 0.00 | 22.70 | 25.00 | 0 | 0 |
| 4.17 | 3.60 | 4.20 | 50 | 269 | 350.00 | 41.50 | 25.60 | 29.20 | 0 | 3 |
| 2.85 | 2.65 | 3.10 | 7 | 77 | 355.00 | 0.00 | 29.60 | 33.30 | 0 | 0 |
| 2.05 | 2.00 | 2.85 | 5 | 549 | 360.00 | 40.27 | 33.80 | 37.40 | 0 | 1 |
| 0.05 | 1.40 | 1.70 | 0 | 144 | 365.00 | 44.52 | 38.40 | 41.80 | 0 | 1 |
| 0.75 | 0.90 | 2.10 | 0 | 376 | 370.00 | 0.00 | 42.80 | 46.20 | 0 | 0 |
| 0.62 | 0.00 | 2.00 | 1 | 375 | 375.00 | 0.00 | 47.40 | 51.00 | 0 | 0 |
| 0.45 | 0.00 | 2.55 | 0 | 27 | 380.00 | 0.00 | 52.40 | 55.70 | 0 | 0 |
| 0.65 | 0.00 | 2.45 | 0 | 36 | 385.00 | 0.00 | 57.20 | 60.40 | 0 | 0 |
| 0.40 | 0.00 | 1.60 | 0 | 32 | 390.00 | 0.00 | 62.10 | 65.50 | 0 | 0 |
| 1.76 | 0.00 | 1.15 | 0 | 1 | 395.00 | 105.80 | 66.70 | 70.60 | 0 | 0 |
| 0.20 | 0.00 | 0.40 | 3 | 0 | 400.00 | 0.00 | 72.10 | 75.60 | 0 | 0 |
| 0.00 | 0.00 | 1.75 | 0 | 0 | 405.00 | 0.00 | 77.10 | 80.60 | 0 | 0 |
| 0.00 | 0.00 | 1.75 | 0 | 0 | 410.00 | 0.00 | 82.10 | 85.60 | 0 | 0 |
| 0.00 | 0.00 | 1.15 | 0 | 0 | 415.00 | 0.00 | 87.10 | 90.50 | 0 | 0 |
| 0.00 | 0.00 | 1.35 | 0 | 0 | 420.00 | 0.00 | 92.20 | 95.50 | 0 | 0 |
| 0.00 | 0.00 | 1.35 | 0 | 0 | 425.00 | 0.00 | 97.30 | 100.60 | 0 | 0 |
| 0.00 | 0.00 | 1.35 | 0 | 0 | 430.00 | 0.00 | 102.50 | 105.60 | 0 | 0 |
| 0.00 | 0.00 | 0.95 | 0 | 0 | 435.00 | 0.00 | 107.20 | 110.60 | 0 | 0 |
| 0.10 | 0.00 | 0.05 | 0 | 18 | 440.00 | 0.00 | 112.10 | 115.30 | 0 | 0 |
| 0.15 | 0.00 | 0.95 | 0 | 16 | 445.00 | 0.00 | 117.20 | 120.60 | 0 | 0 |
| 0.00 | 0.00 | 1.15 | 0 | 0 | 450.00 | 0.00 | 122.20 | 125.60 | 0 | 0 |
| 0.00 | 0.00 | 0.95 | 0 | 0 | 455.00 | 0.00 | 127.50 | 130.60 | 0 | 0 |
| 0.00 | 0.00 | 0.95 | 0 | 0 | 460.00 | 0.00 | 132.30 | 135.60 | 0 | 0 |
| 0.00 | 0.00 | 0.95 | 0 | 0 | 465.00 | 0.00 | 137.10 | 140.20 | 0 | 0 |
| 0.00 | 0.00 | 0.95 | 0 | 0 | 470.00 | 0.00 | 142.10 | 145.60 | 0 | 0 |
| 0.10 | 0.00 | 0.05 | 0 | 59 | 475.00 | 0.00 | 147.50 | 150.60 | 0 | 0 |
| 0.20 | 0.00 | 0.25 | 0 | 52 | 480.00 | 0.00 | 152.20 | 155.60 | 0 | 0 |