Cadence Design Systems
CDNS
356.12
-3.43
-0.95%
Cadence Design Systems
US · CDNS
#287 by market cap
Listed 1970
356.12
-3.43
-0.95%
Live - 5344 symbols - heartbeat 549s ago
· 2026-10-08 06:48
Pre-market
350.11
-1.69%
After-hours
355.00
-0.31%
Overnight
353.27
-0.80%
- Market cap
- 98.07B
- P/E (TTM)i
- 70.80
- P/Bi
- 14.30
- EPSi
- 4.06
- Div yieldi
- 0.00%
- 52W posi
- 61%
Reader sentiment
Are you bullish or bearish on CDNS?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
890 603
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 47.15% annualized vol near the money — a one-standard-deviation move to roughly $308.79–$403.45 by then.
Options-implied (~68% band), 29d
$308.79now $356.12$403.45
Analyst target range, ~12mo
$349.00avg $416.73$470.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $280.00 | Put | $4.12 | 102 | 70 | 40.32% |
| Oct 2 $352.50 | Call | $2.90 | 82 | 50 | 103.17% |
| Oct 16 $375.00 | Call | $2.47 | 76 | 20 | 40.08% |
| Oct 23 $375.00 | Call | $5.70 | 72 | 2 | 38.41% |
| Oct 2 $350.00 | Call | $3.98 | 58 | 46 | 86.04% |
| Oct 2 $330.00 | Call | $20.00 | 57 | 557 | 123.62% |
| Oct 23 $300.00 | Put | $0.40 | 57 | 9 | 45.60% |
| Sep 25 $275.00 | Put | $2.40 | 52 | 29 | 34.97% |
| Sep 25 $270.00 | Put | $1.10 | 48 | 111 | 44.69% |
| Oct 2 $360.00 | Call | $1.00 | 41 | 33 | 94.85% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.08 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $71.09 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $66.09 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $61.10 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $56.10 | 0 | 0 | $225.00 | $0.00 | 0 | 2 |
| $51.11 | 0 | 0 | $230.00 | $0.00 | 0 | 3 |
| $46.12 | 0 | 0 | $235.00 | $0.01 | 0 | 0 |
| $43.63 | 0 | 0 | $237.50 | $0.02 | 0 | 0 |
| $41.15 | 0 | 0 | $240.00 | $0.04 | 0 | 50 |
| $38.68 | 0 | 0 | $242.50 | $0.06 | 0 | 0 |
| $36.21 | 0 | 0 | $245.00 | $0.10 | 0 | 50 |
| $33.77 | 0 | 0 | $247.50 | $0.15 | 0 | 0 |
| $31.35 | 0 | 0 | $250.00 | $0.23 | 0 | 1 |
| $28.96 | 0 | 0 | $252.50 | $0.34 | 0 | 10 |
| $26.61 | 0 | 0 | $255.00 | $0.48 | 0 | 20 |
| $24.31 | 0 | 0 | $257.50 | $0.52 | 2 | 126 |
| $22.07 | 0 | 0 | $260.00 | $0.50 | 9 | 17 |
| $19.95 | 0 | 0 | $262.50 | $1.32 | 0 | 0 |
| $17.82 | 0 | 1 | $265.00 | $0.99 | 2 | 10 |
| $15.70 | 0 | 0 | $267.50 | $1.03 | 1 | 58 |
| $13.58 | 0 | 0 | $270.00 | $1.10 | 48 | 111 |
| $11.46 | 0 | 0 | $272.50 | $2.83 | 0 | 2 |
| $9.33 | 0 | 4 | $275.00 | $2.40 | 52 | 29 |
| $7.53 | 0 | 1 | $277.50 | $3.13 | 1 | 6 |
| $7.91 | 7 | 21 | $280.00 | $4.12 | 102 | 70 |
| $5.80 | 5 | 12 | $282.50 | $4.94 | 1 | 17 |
| $5.64 | 37 | 3 | $285.00 | $6.81 | 2 | 62 |
| $3.55 | 6 | 2 | $287.50 | $7.70 | 4 | 0 |
| $3.50 | 6 | 3 | $290.00 | $9.15 | 3 | 45 |
| $2.32 | 1 | 3 | $292.50 | $13.61 | 0 | 0 |
| $1.44 | 6 | 28 | $295.00 | $15.71 | 0 | 34 |
| $1.52 | 0 | 1 | $297.50 | $17.94 | 0 | 0 |
| $0.79 | 13 | 13 | $300.00 | $20.18 | 0 | 23 |
| $1.15 | 0 | 1 | $302.50 | $22.60 | 0 | 0 |
| $0.49 | 30 | 5 | $305.00 | $25.02 | 0 | 12 |
| $0.98 | 0 | 0 | $307.50 | $27.44 | 0 | 0 |
| $0.20 | 1 | 14 | $310.00 | $29.86 | 0 | 30 |
| $0.82 | 0 | 0 | $312.50 | $32.29 | 0 | 0 |
| $0.74 | 0 | 136 | $315.00 | $32.30 | 10 | 13 |
| $0.65 | 0 | 0 | $317.50 | $37.14 | 0 | 0 |
| $0.57 | 0 | 1 | $320.00 | $39.56 | 0 | 0 |
| $0.49 | 0 | 0 | $322.50 | $41.99 | 0 | 0 |
| $0.41 | 0 | 11 | $325.00 | $44.42 | 0 | 0 |
| $0.32 | 0 | 0 | $327.50 | $46.86 | 0 | 0 |
| $0.26 | 0 | 3 | $330.00 | $49.31 | 0 | 0 |
| $0.20 | 0 | 0 | $332.50 | $51.78 | 0 | 0 |
| $0.16 | 0 | 127 | $335.00 | $54.25 | 0 | 0 |
| $0.10 | 0 | 9 | $340.00 | $59.24 | 0 | 0 |
| $0.06 | 0 | 6 | $345.00 | $64.24 | 0 | 0 |
| $0.03 | 0 | 3 | $350.00 | $69.24 | 0 | 0 |
| $0.02 | 0 | 1 | $355.00 | $74.24 | 0 | 0 |
| $0.01 | 0 | 6 | $360.00 | $79.24 | 0 | 0 |
| $0.01 | 0 | 1 | $365.00 | $84.24 | 0 | 0 |
| $0.00 | 0 | 6 | $370.00 | $89.24 | 0 | 0 |
| $0.00 | 0 | 5 | $375.00 | $94.24 | 0 | 0 |
| $0.00 | 0 | 10 | $380.00 | $99.24 | 0 | 0 |
| $0.00 | 0 | 19 | $385.00 | $104.24 | 0 | 0 |
| $0.00 | 0 | 125 | $390.00 | $109.24 | 0 | 0 |
| $0.00 | 0 | 2 | $395.00 | $114.24 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $119.24 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $124.24 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $129.24 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $134.24 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $139.24 | 0 | 0 |
| $0.00 | 0 | 16 | $425.00 | $144.24 | 0 | 0 |
| $0.00 | 0 | 156 | $430.00 | $149.24 | 0 | 0 |
| $0.00 | 0 | 66 | $435.00 | $154.24 | 0 | 0 |
| $0.00 | 0 | 1 | $440.00 | $159.24 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $164.24 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $169.24 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $174.24 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $179.24 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $184.24 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $189.24 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $194.24 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $199.24 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $209.24 | 0 | 0 |
| $0.00 | 0 | 1 | $500.00 | $219.24 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $229.24 | 0 | 0 |
Oct 2, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $125.19 | 0 | 1 | $205.00 | $0.00 | 0 | 0 |
| $120.19 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $115.19 | 0 | 0 | $215.00 | $0.00 | 0 | 2 |
| $110.19 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $105.19 | 0 | 1 | $225.00 | $0.00 | 0 | 0 |
| $100.19 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $95.19 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $92.69 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $90.19 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $87.69 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $85.19 | 0 | 0 | $245.00 | $0.00 | 0 | 1 |
| $82.69 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $80.19 | 0 | 1 | $250.00 | $0.00 | 0 | 2 |
| $77.69 | 0 | 2 | $252.50 | $0.00 | 0 | 0 |
| $75.19 | 0 | 0 | $255.00 | $0.20 | 2 | 4 |
| $72.69 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $70.19 | 0 | 2 | $260.00 | $0.00 | 0 | 64 |
| $67.69 | 0 | 0 | $262.50 | $0.00 | 0 | 2 |
| $65.19 | 0 | 2 | $265.00 | $0.00 | 0 | 30 |
| $62.69 | 0 | 6 | $267.50 | $0.00 | 0 | 1 |
| $60.19 | 0 | 0 | $270.00 | $0.01 | 0 | 152 |
| $57.69 | 0 | 1 | $272.50 | $0.01 | 0 | 1 |
| $55.19 | 0 | 0 | $275.00 | $0.01 | 0 | 45 |
| $52.70 | 0 | 2 | $277.50 | $0.02 | 0 | 1 |
| $67.60 | 2 | 3 | $280.00 | $0.04 | 0 | 21 |
| $47.73 | 0 | 3 | $282.50 | $0.06 | 0 | 3 |
| $45.26 | 0 | 1 | $285.00 | $0.08 | 0 | 14 |
| $42.80 | 0 | 2 | $287.50 | $0.12 | 0 | 1 |
| $40.35 | 0 | 9 | $290.00 | $0.18 | 0 | 35 |
| $55.20 | 1 | 4 | $292.50 | $0.25 | 0 | 31 |
| $35.52 | 0 | 31 | $295.00 | $0.35 | 0 | 19 |
| $33.15 | 0 | 32 | $297.50 | $0.48 | 0 | 7 |
| $43.33 | 1 | 74 | $300.00 | $0.61 | 0 | 20 |
| $28.41 | 0 | 10 | $302.50 | $0.74 | 0 | 3 |
| $42.04 | 6 | 27 | $305.00 | $0.87 | 0 | 86 |
| $23.67 | 0 | 4 | $307.50 | $1.00 | 0 | 5 |
| $21.31 | 0 | 30 | $310.00 | $0.05 | 2 | 63 |
| $18.94 | 0 | 20 | $312.50 | $1.27 | 0 | 2 |
| $16.58 | 0 | 9 | $315.00 | $0.10 | 1 | 19 |
| $32.72 | 1 | 26 | $317.50 | $1.58 | 0 | 11 |
| $24.75 | 1 | 55 | $320.00 | $1.77 | 0 | 36 |
| $23.00 | 10 | 19 | $322.50 | $1.18 | 2 | 122 |
| $16.08 | 9 | 31 | $325.00 | $0.70 | 7 | 90 |
| $18.30 | 1 | 60 | $327.50 | $1.15 | 2 | 113 |
| $20.00 | 57 | 557 | $330.00 | $5.16 | 0 | 5 |
| $17.12 | 5 | 15 | $332.50 | $0.60 | 26 | 27 |
| $9.50 | 3 | 129 | $335.00 | $0.73 | 13 | 50 |
| $2.59 | 0 | 210 | $337.50 | $1.25 | 29 | 31 |
| $9.09 | 17 | 162 | $340.00 | $1.07 | 23 | 11 |
| $7.46 | 17 | 2 | $342.50 | $1.85 | 2 | 2 |
| $7.60 | 11 | 27 | $345.00 | $2.07 | 17 | 13 |
| $5.86 | 12 | 12 | $347.50 | $18.23 | 0 | 0 |
| $3.98 | 58 | 46 | $350.00 | $5.00 | 8 | 5 |
| $2.90 | 82 | 50 | $352.50 | $22.86 | 0 | 0 |
| $2.25 | 22 | 24 | $355.00 | $7.77 | 4 | 1 |
| $3.50 | 20 | 20 | $357.50 | $27.58 | 0 | 0 |
| $1.00 | 41 | 33 | $360.00 | $30.00 | 0 | 0 |
| $0.65 | 10 | 30 | $365.00 | $34.90 | 0 | 0 |
| $0.03 | 0 | 5 | $370.00 | $39.85 | 0 | 0 |
| $0.27 | 2 | 2 | $375.00 | $44.83 | 0 | 0 |
| $0.20 | 2 | 6 | $380.00 | $49.82 | 0 | 0 |
| $0.20 | 2 | 5 | $385.00 | $54.82 | 0 | 0 |
| $0.00 | 0 | 100 | $390.00 | $59.82 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $64.82 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $69.82 | 0 | 0 |
| $0.00 | 0 | 1 | $405.00 | $74.82 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $79.82 | 0 | 0 |
| $1.06 | 10 | 20 | $415.00 | $84.82 | 0 | 0 |
| $0.00 | 0 | 1 | $420.00 | $89.82 | 0 | 0 |
| $0.00 | 0 | 16 | $425.00 | $94.82 | 0 | 0 |
| $1.07 | 10 | 227 | $430.00 | $99.82 | 0 | 0 |
| $0.00 | 0 | 67 | $435.00 | $104.82 | 0 | 0 |
| $0.00 | 0 | 1 | $440.00 | $109.82 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $114.82 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $119.82 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $124.82 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $129.82 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $134.82 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $139.82 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $144.82 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $149.82 | 0 | 0 |
Oct 9, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $154.68 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $149.68 | 0 | 2 | $210.00 | $0.00 | 0 | 0 |
| $144.68 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $139.68 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $134.68 | 0 | 0 | $225.00 | $0.00 | 0 | 1 |
| $129.68 | 0 | 0 | $230.00 | $0.00 | 0 | 5 |
| $124.69 | 0 | 1 | $235.00 | $0.00 | 0 | 2 |
| $119.69 | 0 | 0 | $240.00 | $0.00 | 0 | 1 |
| $114.69 | 0 | 0 | $245.00 | $0.00 | 0 | 4 |
| $109.69 | 0 | 1 | $250.00 | $0.00 | 0 | 124 |
| $104.69 | 0 | 0 | $255.00 | $0.00 | 0 | 46 |
| $95.49 | 4 | 2 | $260.00 | $0.00 | 0 | 23 |
| $93.00 | 4 | 2 | $262.50 | $0.00 | 0 | 1 |
| $94.70 | 0 | 1 | $265.00 | $0.00 | 0 | 109 |
| $92.20 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $89.70 | 0 | 0 | $270.00 | $0.00 | 0 | 71 |
| $87.20 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $84.70 | 0 | 0 | $275.00 | $0.00 | 0 | 8 |
| $82.20 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $79.70 | 0 | 0 | $280.00 | $0.00 | 0 | 43 |
| $77.20 | 0 | 0 | $282.50 | $0.00 | 0 | 1 |
| $74.70 | 0 | 7 | $285.00 | $0.00 | 0 | 31 |
| $72.20 | 0 | 0 | $287.50 | $0.00 | 0 | 1 |
| $69.70 | 0 | 2 | $290.00 | $0.00 | 0 | 31 |
| $67.21 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $64.71 | 0 | 9 | $295.00 | $0.00 | 0 | 4 |
| $62.21 | 0 | 0 | $297.50 | $0.01 | 0 | 0 |
| $59.72 | 0 | 13 | $300.00 | $0.01 | 0 | 8 |
| $57.23 | 0 | 0 | $302.50 | $0.02 | 0 | 1 |
| $54.74 | 0 | 4 | $305.00 | $0.03 | 0 | 6 |
| $52.25 | 0 | 5 | $307.50 | $0.05 | 0 | 4 |
| $49.78 | 0 | 7 | $310.00 | $0.07 | 0 | 17 |
| $47.31 | 0 | 3 | $312.50 | $0.10 | 0 | 1 |
| $44.85 | 0 | 15 | $315.00 | $0.14 | 0 | 2 |
| $42.41 | 0 | 4 | $317.50 | $0.20 | 0 | 6 |
| $39.98 | 0 | 5 | $320.00 | $0.97 | 10 | 27 |
| $37.54 | 0 | 2 | $322.50 | $0.33 | 0 | 0 |
| $35.12 | 0 | 148 | $325.00 | $0.40 | 0 | 2 |
| $32.69 | 0 | 1 | $327.50 | $0.47 | 0 | 8 |
| $30.26 | 0 | 16 | $330.00 | $0.54 | 0 | 28 |
| $27.83 | 0 | 4 | $332.50 | $0.61 | 0 | 0 |
| $25.40 | 0 | 14 | $335.00 | $0.68 | 0 | 21 |
| $20.73 | 2 | 3 | $337.50 | $0.84 | 0 | 12 |
| $20.08 | 1 | 9 | $340.00 | $0.90 | 16 | 9 |
| $18.38 | 0 | 2 | $342.50 | $1.16 | 0 | 8 |
| $16.04 | 0 | 103 | $345.00 | $1.08 | 12 | 19 |
| $13.79 | 0 | 30 | $347.50 | $1.25 | 1 | 11 |
| $9.21 | 6 | 144 | $350.00 | $1.60 | 9 | 12 |
| $9.78 | 0 | 21 | $352.50 | $1.90 | 2 | 0 |
| $8.03 | 0 | 41 | $355.00 | $2.70 | 6 | 19 |
| $5.88 | 1 | 33 | $357.50 | $4.82 | 1 | 4 |
| $5.49 | 0 | 284 | $360.00 | $5.78 | 0 | 2 |
| $4.23 | 0 | 0 | $362.50 | $7.02 | 0 | 0 |
| $2.37 | 5 | 11 | $365.00 | $8.26 | 0 | 0 |
| $0.70 | 1 | 3 | $367.50 | $10.33 | 0 | 1 |
| $2.11 | 0 | 18 | $370.00 | $14.00 | 5 | 5 |
| $1.68 | 0 | 1 | $372.50 | $14.48 | 0 | 0 |
| $0.50 | 1 | 28 | $375.00 | $16.55 | 0 | 0 |
| $0.99 | 0 | 0 | $377.50 | $18.80 | 0 | 0 |
| $0.74 | 0 | 20 | $380.00 | $21.05 | 0 | 0 |
| $0.53 | 0 | 0 | $382.50 | $23.35 | 0 | 0 |
| $0.37 | 0 | 4 | $385.00 | $25.71 | 0 | 0 |
| $0.26 | 0 | 0 | $387.50 | $28.10 | 0 | 0 |
| $0.18 | 0 | 0 | $390.00 | $30.53 | 0 | 0 |
| $0.12 | 0 | 0 | $392.50 | $32.99 | 0 | 0 |
| $0.08 | 0 | 0 | $395.00 | $35.46 | 0 | 0 |
| $0.03 | 0 | 101 | $400.00 | $40.45 | 0 | 0 |
| $0.01 | 0 | 1 | $405.00 | $45.45 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $50.45 | 0 | 0 |
| $0.00 | 0 | 20 | $415.00 | $55.45 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $60.45 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $65.45 | 0 | 0 |
| $0.00 | 0 | 201 | $430.00 | $70.45 | 0 | 0 |
| $0.00 | 0 | 2 | $435.00 | $75.45 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $80.45 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $85.45 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $90.45 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $95.45 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $100.45 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $105.45 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $110.45 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $115.45 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $120.45 | 0 | 0 |
Oct 16, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $149.97 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $144.98 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $139.99 | 0 | 2 | $220.00 | $0.00 | 0 | 1 |
| $134.99 | 0 | 0 | $225.00 | $0.00 | 0 | 3 |
| $130.00 | 0 | 0 | $230.00 | $0.00 | 0 | 8 |
| $125.01 | 0 | 0 | $235.00 | $0.00 | 0 | 11 |
| $120.01 | 0 | 2 | $240.00 | $0.01 | 0 | 28 |
| $115.03 | 0 | 19 | $245.00 | $0.02 | 0 | 152 |
| $110.04 | 0 | 0 | $250.00 | $0.03 | 0 | 265 |
| $105.07 | 0 | 3 | $255.00 | $1.04 | 1 | 150 |
| $100.10 | 0 | 1 | $260.00 | $0.07 | 0 | 267 |
| $97.62 | 0 | 0 | $262.50 | $0.09 | 0 | 0 |
| $95.16 | 0 | 30 | $265.00 | $0.12 | 0 | 149 |
| $92.70 | 0 | 2 | $267.50 | $0.17 | 0 | 0 |
| $90.24 | 0 | 84 | $270.00 | $0.21 | 0 | 986 |
| $87.79 | 0 | 0 | $272.50 | $0.25 | 0 | 5 |
| $85.33 | 0 | 60 | $275.00 | $0.29 | 0 | 115 |
| $82.88 | 0 | 0 | $277.50 | $0.33 | 0 | 78 |
| $80.42 | 0 | 88 | $280.00 | $0.37 | 1 | 115 |
| $77.96 | 0 | 1 | $282.50 | $0.41 | 0 | 0 |
| $75.51 | 0 | 20 | $285.00 | $0.45 | 0 | 64 |
| $73.05 | 0 | 0 | $287.50 | $0.50 | 0 | 0 |
| $70.60 | 0 | 165 | $290.00 | $0.54 | 0 | 112 |
| $68.14 | 0 | 3 | $292.50 | $0.58 | 0 | 34 |
| $65.68 | 0 | 52 | $295.00 | $0.62 | 0 | 260 |
| $63.23 | 0 | 0 | $297.50 | $0.66 | 0 | 6 |
| $60.28 | 1 | 228 | $300.00 | $0.05 | 3 | 43 |
| $58.32 | 0 | 4 | $302.50 | $0.74 | 0 | 0 |
| $51.80 | 1 | 71 | $305.00 | $0.26 | 2 | 59 |
| $53.40 | 0 | 1 | $307.50 | $0.83 | 0 | 4 |
| $50.95 | 0 | 121 | $310.00 | $0.87 | 0 | 24 |
| $48.49 | 0 | 0 | $312.50 | $0.91 | 0 | 1 |
| $46.04 | 0 | 138 | $315.00 | $0.95 | 0 | 41 |
| $43.64 | 0 | 0 | $317.50 | $1.05 | 0 | 1 |
| $36.24 | 1 | 110 | $320.00 | $1.15 | 0 | 151 |
| $38.85 | 0 | 13 | $322.50 | $1.25 | 0 | 50 |
| $36.45 | 0 | 214 | $325.00 | $1.41 | 1 | 81 |
| $34.06 | 0 | 6 | $327.50 | $1.46 | 0 | 45 |
| $31.27 | 1 | 69 | $330.00 | $1.80 | 1 | 67 |
| $29.27 | 0 | 0 | $332.50 | $1.67 | 0 | 0 |
| $23.47 | 1 | 28 | $335.00 | $1.95 | 0 | 61 |
| $23.95 | 1 | 0 | $337.50 | $2.23 | 0 | 0 |
| $21.15 | 1 | 82 | $340.00 | $2.52 | 0 | 21 |
| $20.49 | 0 | 0 | $342.50 | $3.25 | 2 | 9 |
| $18.48 | 0 | 102 | $345.00 | $3.38 | 0 | 28 |
| $16.48 | 0 | 0 | $347.50 | $3.87 | 0 | 0 |
| $12.20 | 3 | 122 | $350.00 | $4.70 | 1 | 19 |
| $11.14 | 1 | 0 | $352.50 | $5.51 | 0 | 3 |
| $11.30 | 11 | 155 | $355.00 | $6.65 | 0 | 2 |
| $8.19 | 1 | 4 | $357.50 | $8.40 | 25 | 3 |
| $7.50 | 6 | 394 | $360.00 | $8.96 | 3 | 0 |
| $5.40 | 16 | 6 | $362.50 | $10.08 | 0 | 0 |
| $6.07 | 13 | 44 | $365.00 | $11.70 | 0 | 0 |
| $5.90 | 0 | 0 | $367.50 | $13.32 | 0 | 0 |
| $3.73 | 2 | 184 | $370.00 | $15.02 | 0 | 0 |
| $3.60 | 3 | 2 | $372.50 | $16.88 | 0 | 0 |
| $2.47 | 76 | 20 | $375.00 | $18.89 | 0 | 1 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $3.05 | 0 | 60 | $380.00 | $23.00 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $2.32 | 0 | 12 | $385.00 | $27.30 | 0 | 4 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $1.60 | 0 | 19 | $390.00 | $31.61 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $1.31 | 0 | 41 | $395.00 | $36.33 | 0 | 3 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $1.01 | 0 | 105 | $400.00 | $41.07 | 0 | 10 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $0.72 | 0 | 1 | $405.00 | $45.81 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $0.49 | 0 | 23 | $410.00 | $50.62 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $0.33 | 0 | 5 | $415.00 | $55.51 | 0 | 0 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $0.22 | 0 | 8 | $420.00 | $60.46 | 0 | 0 |
| $0.14 | 0 | 4 | $425.00 | $65.45 | 0 | 0 |
| $0.09 | 0 | 20 | $430.00 | $70.45 | 0 | 0 |
| $0.06 | 0 | 3 | $435.00 | $75.45 | 0 | 0 |
Oct 23, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $156.07 | 0 | 2 | $205.00 | $0.65 | 0 | 1 |
| $151.11 | 0 | 0 | $210.00 | $0.68 | 0 | 1 |
| $146.16 | 0 | 0 | $215.00 | $0.72 | 0 | 0 |
| $141.20 | 0 | 1 | $220.00 | $0.75 | 0 | 0 |
| $136.25 | 0 | 0 | $225.00 | $0.79 | 0 | 0 |
| $131.29 | 0 | 0 | $230.00 | $0.83 | 0 | 0 |
| $126.34 | 0 | 0 | $235.00 | $0.86 | 0 | 0 |
| $121.38 | 0 | 2 | $240.00 | $0.90 | 0 | 60 |
| $116.42 | 0 | 0 | $245.00 | $0.93 | 0 | 191 |
| $111.47 | 0 | 0 | $250.00 | $0.97 | 0 | 139 |
| $106.51 | 0 | 0 | $255.00 | $1.12 | 1 | 77 |
| $101.56 | 0 | 0 | $260.00 | $1.04 | 0 | 61 |
| $96.60 | 0 | 0 | $265.00 | $1.07 | 0 | 131 |
| $91.65 | 0 | 0 | $270.00 | $1.11 | 0 | 11 |
| $86.69 | 0 | 1 | $275.00 | $1.14 | 0 | 6 |
| $81.74 | 0 | 2 | $280.00 | $1.18 | 0 | 10 |
| $76.78 | 0 | 1 | $285.00 | $1.22 | 0 | 5 |
| $71.82 | 0 | 2 | $290.00 | $0.25 | 15 | 16 |
| $66.87 | 0 | 5 | $295.00 | $1.29 | 0 | 3 |
| $61.91 | 0 | 8 | $300.00 | $0.40 | 57 | 9 |
| $57.04 | 0 | 4 | $305.00 | $1.44 | 0 | 3 |
| $52.19 | 0 | 14 | $310.00 | $1.58 | 0 | 15 |
| $47.34 | 0 | 8 | $315.00 | $1.72 | 0 | 6 |
| $42.48 | 0 | 18 | $320.00 | $1.41 | 6 | 21 |
| $38.05 | 0 | 109 | $325.00 | $2.41 | 0 | 132 |
| $35.83 | 0 | 1 | $327.50 | $2.69 | 0 | 0 |
| $31.98 | 1 | 61 | $330.00 | $2.97 | 0 | 13 |
| $31.39 | 0 | 1 | $332.50 | $3.25 | 0 | 0 |
| $29.30 | 0 | 5 | $335.00 | $3.30 | 4 | 5 |
| $27.21 | 0 | 0 | $337.50 | $4.06 | 0 | 0 |
| $25.11 | 0 | 9 | $340.00 | $4.70 | 2 | 2 |
| $20.93 | 1 | 0 | $342.50 | $4.95 | 0 | 0 |
| $21.09 | 0 | 8 | $345.00 | $5.44 | 0 | 0 |
| $19.56 | 0 | 0 | $347.50 | $6.41 | 0 | 1 |
| $16.20 | 1 | 12 | $350.00 | $7.39 | 0 | 2 |
| $15.40 | 6 | 3 | $352.50 | $8.42 | 0 | 0 |
| $15.09 | 0 | 20 | $355.00 | $9.45 | 0 | 5 |
| $13.77 | 0 | 0 | $357.50 | $10.63 | 0 | 1 |
| $12.44 | 0 | 16 | $360.00 | $12.80 | 21 | 1 |
| $11.12 | 0 | 0 | $362.50 | $13.00 | 0 | 0 |
| $8.97 | 13 | 3 | $365.00 | $14.44 | 0 | 2 |
| $8.99 | 0 | 0 | $367.50 | $15.88 | 0 | 0 |
| $7.07 | 7 | 147 | $370.00 | $17.46 | 0 | 0 |
| $7.12 | 0 | 0 | $372.50 | $19.04 | 0 | 0 |
| $5.70 | 72 | 2 | $375.00 | $20.62 | 0 | 0 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $4.40 | 1 | 5 | $380.00 | $24.09 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $3.78 | 0 | 0 | $385.00 | $28.28 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $2.94 | 0 | 0 | $390.00 | $32.48 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $1.60 | 2 | 3 | $395.00 | $37.04 | 0 | 0 |
| $1.99 | 0 | 10 | $400.00 | $41.61 | 0 | 0 |
| $0.95 | 40 | 5 | $405.00 | $46.50 | 0 | 0 |
| $1.74 | 0 | 19 | $410.00 | $51.40 | 0 | 0 |
| $1.61 | 0 | 0 | $415.00 | $56.29 | 0 | 0 |
| $1.49 | 0 | 0 | $420.00 | $61.18 | 0 | 0 |
| $1.36 | 0 | 0 | $425.00 | $66.08 | 0 | 0 |
| $1.25 | 0 | 0 | $430.00 | $70.99 | 0 | 0 |
| $1.14 | 0 | 0 | $435.00 | $75.90 | 0 | 0 |
| $1.02 | 0 | 0 | $440.00 | $80.81 | 0 | 0 |
| $0.91 | 0 | 0 | $445.00 | $85.73 | 0 | 0 |
| $0.80 | 0 | 0 | $450.00 | $90.65 | 0 | 0 |
| $0.68 | 0 | 0 | $455.00 | $95.58 | 0 | 0 |
| $0.57 | 0 | 0 | $460.00 | $100.52 | 0 | 0 |
Oct 30, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $156.54 | 0 | 0 | $205.00 | $1.13 | 0 | 0 |
| $151.57 | 0 | 0 | $210.00 | $1.15 | 0 | 0 |
| $146.61 | 0 | 0 | $215.00 | $1.18 | 0 | 0 |
| $141.64 | 0 | 0 | $220.00 | $1.20 | 0 | 2 |
| $136.67 | 0 | 0 | $225.00 | $1.22 | 0 | 6 |
| $131.71 | 0 | 0 | $230.00 | $1.24 | 0 | 2 |
| $126.74 | 0 | 0 | $235.00 | $1.26 | 0 | 2 |
| $121.78 | 0 | 0 | $240.00 | $1.28 | 0 | 1 |
| $116.81 | 0 | 0 | $245.00 | $1.30 | 0 | 1 |
| $111.84 | 0 | 0 | $250.00 | $1.32 | 0 | 29 |
| $106.88 | 0 | 0 | $255.00 | $1.34 | 0 | 2 |
| $101.91 | 0 | 0 | $260.00 | $1.36 | 0 | 13 |
| $96.94 | 0 | 0 | $265.00 | $1.38 | 0 | 3 |
| $91.98 | 0 | 0 | $270.00 | $0.34 | 1 | 15 |
| $87.01 | 0 | 3 | $275.00 | $1.43 | 0 | 2 |
| $82.04 | 0 | 1 | $280.00 | $1.45 | 0 | 6 |
| $77.08 | 0 | 2 | $285.00 | $1.47 | 0 | 0 |
| $72.11 | 0 | 6 | $290.00 | $1.49 | 0 | 9 |
| $67.32 | 0 | 2 | $295.00 | $1.69 | 0 | 3 |
| $62.54 | 0 | 4 | $300.00 | $1.90 | 0 | 8 |
| $57.76 | 0 | 5 | $305.00 | $2.10 | 0 | 6 |
| $52.98 | 0 | 10 | $310.00 | $1.88 | 3 | 22 |
| $48.78 | 0 | 2 | $315.00 | $3.10 | 0 | 14 |
| $44.57 | 0 | 36 | $320.00 | $3.78 | 6 | 2 |
| $40.36 | 0 | 15 | $325.00 | $4.08 | 4 | 12 |
| $36.53 | 0 | 10 | $330.00 | $6.17 | 1 | 13 |
| $31.20 | 1 | 8 | $335.00 | $6.98 | 0 | 2 |
| $26.72 | 1 | 112 | $340.00 | $8.55 | 0 | 9 |
| $25.87 | 0 | 129 | $345.00 | $10.15 | 0 | 1 |
| $20.85 | 1 | 15 | $350.00 | $11.90 | 3 | 9 |
| $19.61 | 1 | 7 | $355.00 | $14.46 | 0 | 1 |
| $17.86 | 0 | 13 | $360.00 | $17.14 | 0 | 2 |
| $15.55 | 0 | 23 | $365.00 | $19.82 | 0 | 0 |
| $12.50 | 1 | 23 | $370.00 | $22.84 | 0 | 0 |
| $9.71 | 20 | 4 | $375.00 | $25.86 | 0 | 0 |
| $9.59 | 0 | 6 | $380.00 | $28.89 | 0 | 0 |
| $8.36 | 0 | 5 | $385.00 | $32.68 | 0 | 0 |
| $6.60 | 1 | 6 | $390.00 | $36.46 | 0 | 0 |
| $5.90 | 0 | 8 | $395.00 | $40.26 | 0 | 0 |
| $4.68 | 0 | 4 | $400.00 | $44.07 | 0 | 0 |
| $3.81 | 0 | 1 | $405.00 | $48.23 | 0 | 0 |
| $2.94 | 0 | 2 | $410.00 | $52.41 | 0 | 0 |
| $2.63 | 0 | 5 | $415.00 | $57.13 | 0 | 0 |
| $2.33 | 0 | 2 | $420.00 | $61.85 | 0 | 0 |
| $2.03 | 0 | 10 | $425.00 | $66.58 | 0 | 0 |
| $1.90 | 0 | 99 | $430.00 | $71.47 | 0 | 0 |
| $1.88 | 0 | 0 | $440.00 | $81.45 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.61 | 0 | 0 | $205.00 | $0.16 | 0 | 0 |
| $150.69 | 0 | 0 | $210.00 | $0.22 | 0 | 0 |
| $145.78 | 0 | 0 | $215.00 | $0.29 | 0 | 0 |
| $140.89 | 0 | 0 | $220.00 | $0.39 | 0 | 0 |
| $136.01 | 0 | 0 | $225.00 | $0.49 | 0 | 0 |
| $131.15 | 0 | 0 | $230.00 | $0.61 | 0 | 0 |
| $126.28 | 0 | 0 | $235.00 | $0.73 | 0 | 0 |
| $121.41 | 0 | 0 | $240.00 | $0.84 | 0 | 1 |
| $116.54 | 0 | 0 | $245.00 | $0.96 | 0 | 0 |
| $111.68 | 0 | 0 | $250.00 | $1.07 | 0 | 1 |
| $106.81 | 0 | 0 | $255.00 | $1.19 | 0 | 1 |
| $101.94 | 0 | 0 | $260.00 | $1.31 | 0 | 2 |
| $97.07 | 0 | 0 | $265.00 | $1.42 | 0 | 1 |
| $92.21 | 0 | 0 | $270.00 | $1.54 | 0 | 2 |
| $87.37 | 0 | 0 | $275.00 | $1.69 | 0 | 1 |
| $82.54 | 0 | 0 | $280.00 | $1.84 | 0 | 3 |
| $77.70 | 0 | 0 | $285.00 | $1.99 | 0 | 0 |
| $72.91 | 0 | 0 | $290.00 | $2.18 | 0 | 7 |
| $68.12 | 0 | 0 | $295.00 | $2.37 | 0 | 11 |
| $63.33 | 0 | 0 | $300.00 | $2.56 | 0 | 6 |
| $58.73 | 0 | 0 | $305.00 | $2.95 | 0 | 0 |
| $54.29 | 0 | 0 | $310.00 | $3.50 | 0 | 3 |
| $50.01 | 0 | 0 | $315.00 | $4.20 | 0 | 1 |
| $45.84 | 0 | 4 | $320.00 | $5.02 | 0 | 6 |
| $41.90 | 0 | 1 | $325.00 | $6.07 | 0 | 0 |
| $37.96 | 0 | 6 | $330.00 | $7.12 | 0 | 0 |
| $34.49 | 0 | 1 | $335.00 | $8.63 | 0 | 2 |
| $31.16 | 0 | 0 | $340.00 | $9.90 | 1 | 0 |
| $27.83 | 0 | 1 | $345.00 | $11.97 | 0 | 2 |
| $22.73 | 1 | 5 | $350.00 | $14.05 | 0 | 1 |
| $20.70 | 5 | 2 | $355.00 | $16.40 | 0 | 0 |
| $19.78 | 0 | 0 | $360.00 | $18.90 | 0 | 0 |
| $17.60 | 0 | 6 | $365.00 | $21.72 | 0 | 0 |
| $14.40 | 1 | 3 | $370.00 | $24.28 | 1 | 0 |
| $12.24 | 15 | 11 | $375.00 | $27.69 | 0 | 0 |
| $11.83 | 0 | 7 | $380.00 | $30.97 | 0 | 0 |
| $8.50 | 6 | 2 | $385.00 | $34.26 | 0 | 0 |
| $8.80 | 0 | 6 | $390.00 | $37.96 | 0 | 0 |
| $7.50 | 0 | 1 | $395.00 | $41.68 | 0 | 0 |
| $6.50 | 2 | 11 | $400.00 | $45.60 | 0 | 0 |
| $5.45 | 0 | 1 | $405.00 | $49.68 | 0 | 0 |
| $4.60 | 0 | 2 | $410.00 | $53.86 | 0 | 0 |
| $3.94 | 0 | 0 | $415.00 | $58.23 | 0 | 0 |
| $3.41 | 0 | 2 | $420.00 | $62.73 | 0 | 0 |
| $2.88 | 0 | 4 | $425.00 | $67.24 | 0 | 0 |
| $0.05 | 1 | 1 | $430.00 | $71.76 | 0 | 0 |
| $1.78 | 0 | 0 | $440.00 | $81.26 | 0 | 0 |
| $1.23 | 0 | 0 | $450.00 | $90.83 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:43, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:48:58 · For reference only, not investment advice and not tailored to your situation.