$CDNS
stock+ Make pickLast price
$323.75
Today
▼ 1.75%
Open
$322.79
Day range
$310.00 – $325.99
Volume
2.3M
52-wk range
$262.75 – $416.69
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 117.10 | 120.70 | 205 | 0.00 | 2.15 | · | · |
| · | · | 112.20 | 115.80 | 210 | 0.00 | 2.10 | 1 | · |
| 1 | 1 | 107.20 | 110.80 | 215 | 0.00 | 2.15 | 1 | · |
| · | · | 102.20 | 105.70 | 220 | 0.00 | 2.15 | · | · |
| · | 1 | 97.20 | 101.00 | 225 | 0.00 | 2.15 | · | · |
| · | · | 92.20 | 96.00 | 230 | 0.00 | 2.10 | · | · |
| · | 1 | 87.20 | 91.00 | 235 | 0.00 | 1.00 | 7 | · |
| · | · | 82.20 | 86.00 | 240 | 0.00 | 2.15 | 2 | · |
| · | · | 77.70 | 81.00 | 245 | 0.00 | 2.15 | · | · |
| · | · | 72.80 | 75.90 | 250 | 0.00 | 2.15 | 1 | · |
| 2 | 2 | 67.70 | 70.70 | 255 | 0.00 | 2.15 | 1 | · |
| 1 | 4 | 62.70 | 65.70 | 260 | 0.00 | 2.15 | 2 | · |
| 1 | 1 | 57.80 | 60.80 | 265 | 0.00 | 2.15 | 1 | · |
| · | · | 52.20 | 56.00 | 270 | 0.00 | 2.15 | 14 | · |
| · | · | 47.20 | 50.90 | 275 | 0.00 | 0.75 | 6 | · |
| · | 2 | 42.30 | 45.90 | 280 | 0.00 | 2.20 | 10 | 1 |
| · | 1 | 37.40 | 41.10 | 285 | 0.00 | 2.30 | 222 | · |
| · | 10 | 32.50 | 36.30 | 290 | 0.05 | 1.80 | 74 | 26 |
| 1 | 10 | 30.20 | 34.00 | 292.5 | 0.00 | 1.00 | 4 | · |
| · | 1 | 28.30 | 31.50 | 295 | 0.00 | 1.70 | 17 | 3 |
| · | · | 25.50 | 29.40 | 297.5 | 0.00 | 2.60 | 70 | 3 |
| · | 10 | 23.80 | 26.60 | 300 | 0.00 | 2.30 | 44 | 26 |
| · | · | 21.00 | 24.50 | 302.5 | 0.00 | 2.90 | 2 | · |
| · | · | 18.80 | 22.10 | 305 | 0.25 | 3.00 | 14 | 1 |
| · | · | 17.30 | 20.50 | 307.5 | 0.60 | 3.60 | 8 | 6 |
| 2 | 3 | 14.80 | 18.50 | 310 | 1.50 | 4.00 | 32 | 27 |
| 3 | 6 | 12.80 | 16.10 | 312.5 | 1.65 | 4.20 | 35 | 25 |
| 7 | 21 | 11.60 | 14.30 | 315 | 2.30 | 4.60 | 31 | 26 |
| 2 | 2 | 9.80 | 13.30 | 317.5 | 3.10 | 6.00 | 33 | 24 |
| 13 | 11 | 8.20 | 11.10 | 320 | 3.90 | 6.80 | 27 | 1 |
| 3 | 5 | 6.70 | 9.60 | 322.5 | 5.00 | 7.90 | 30 | · |
| 3 | 17 | 6.00 | 8.40 | 325 | 6.20 | 9.10 | 29 | 2 |
| 8 | 34 | 4.30 | 7.10 | 327.5 | 7.50 | 10.40 | 15 | · |
| 13 | 36 | 3.20 | 6.00 | 330 | 8.90 | 11.80 | 34 | · |
| 8 | 22 | 2.25 | 5.00 | 332.5 | 10.50 | 13.30 | 3 | · |
| 22 | 40 | 1.45 | 4.30 | 335 | 12.20 | 15.10 | 18 | 1 |
| 11 | 22 | 0.85 | 3.90 | 337.5 | 14.10 | 17.50 | 39 | 1 |
| 4 | 51 | 0.40 | 3.60 | 340 | 16.00 | 19.60 | 41 | 12 |
| · | 6 | 0.05 | 3.40 | 342.5 | 18.00 | 21.70 | 1 | · |
| 5 | 116 | 0.10 | 2.50 | 345 | 20.40 | 23.90 | 14 | 1 |
| · | 15 | 0.00 | 1.25 | 347.5 | 22.50 | 26.20 | 5 | · |
| 9 | 42 | 0.30 | 0.95 | 350 | 25.20 | 28.50 | 1 | 1 |
| 8 | 16 | 0.00 | 1.80 | 352.5 | 27.00 | 30.80 | · | · |
| 7 | 18 | 0.00 | 0.70 | 355 | 29.50 | 33.30 | · | · |
| · | · | 0.00 | 2.40 | 357.5 | 32.00 | 35.70 | · | · |
| · | 94 | 0.00 | 2.35 | 360 | 34.40 | 38.10 | · | · |
| · | · | 0.00 | 2.30 | 362.5 | 36.70 | 40.60 | · | · |
| · | 6 | 0.00 | 2.25 | 365 | 39.30 | 43.00 | · | · |
| 9 | 9 | 0.00 | 1.30 | 367.5 | 41.70 | 45.50 | · | · |
| · | 28 | 0.00 | 2.20 | 370 | 44.30 | 48.00 | 1 | · |
| · | · | 0.00 | 2.20 | 372.5 | 46.80 | 49.90 | · | · |
| · | 15 | 0.00 | 1.05 | 375 | 49.30 | 52.90 | · | · |
| · | · | 0.00 | 2.15 | 377.5 | 51.60 | 55.50 | · | · |
| · | 411 | 0.00 | 1.40 | 380 | 54.10 | 58.00 | · | · |
| · | · | 0.00 | 2.15 | 382.5 | 56.60 | 60.50 | · | · |
| · | 12 | 0.00 | 2.15 | 385 | 59.10 | 62.90 | · | · |
| · | · | 0.00 | 2.15 | 387.5 | 61.60 | 65.40 | · | · |
| · | 4 | 0.00 | 2.15 | 390 | 64.10 | 67.90 | · | · |
| · | 1 | 0.00 | 2.15 | 395 | 69.10 | 73.00 | · | · |
| · | 11 | 0.00 | 2.15 | 400 | 74.10 | 78.00 | · | · |
| · | 2 | 0.00 | 2.15 | 405 | 79.10 | 82.90 | · | · |
| · | 3 | 0.00 | 2.15 | 410 | 84.10 | 88.00 | · | · |
| · | 1 | 0.00 | 2.15 | 415 | 89.10 | 93.00 | · | · |
| · | 2 | 0.00 | 2.15 | 420 | 94.10 | 98.00 | · | · |
| · | 4 | 0.00 | 2.15 | 425 | 99.10 | 103.00 | · | · |
| · | 2 | 0.00 | 2.15 | 430 | 104.10 | 107.90 | · | · |
| · | · | 0.00 | 2.15 | 440 | 114.50 | 118.00 | · | · |
| · | · | 0.00 | 2.15 | 450 | 124.50 | 128.00 | · | · |
| · | · | 0.00 | 2.15 | 460 | 134.10 | 138.00 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:08:24 UTC