Pre-market
⌘K
Sign in Sign up

CDNS Options Strategy Builder

1784 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
CDNS 294.90
Expected move by Sep 25 ±$10.66 ±3.6% $284.24 – $305.56 90%: $272.20 – $317.60
What's your view on CDNS?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
158 contracts 97 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 0.99 153% 88.10 92.20 $205.00 0.00 5.00 169% -0.02 0 0
0 0 0.99 136% 83.20 87.00 $210.00 0.00 4.90 165% -0.02 0 0
0 0 0.99 135% 78.20 82.10 $215.00 0.00 5.00 155% -0.02 0 0
0 0 0.99 126% 73.10 77.20 $220.00 0.00 5.00 146% -0.02 0 0
0 0 0.99 117% 68.20 72.10 $225.00 0.00 2.15 131% -0.02 2 2
0 0 1.00 0% 62.80 67.10 $230.00 0.00 2.15 154% -0.05 2 3
0 0 0.99 94% 58.10 62.10 $235.00 0.00 4.90 118% -0.03 0 0
0 0 0.99 82% 55.40 59.70 $237.50 0.00 2.55 140% -0.06 0 0
0 0 0.98 94% 53.30 57.10 $240.00 0.00 5.00 131% -0.06 30 50
0 0 0.99 87% 50.70 54.60 $242.50 0.00 5.00 130% -0.07 0 0
0 0 0.99 82% 48.20 52.10 $245.00 0.00 2.60 120% -0.06 25 50
0 0 0.98 82% 45.70 49.70 $247.50 0.00 5.00 122% -0.08 0 0
0 0 0.99 71% 43.10 47.10 $250.00 0.00 2.25 116% -0.08 1 1
0 0 0.98 74% 40.70 44.70 $252.50 0.00 2.25 96% -0.06 10 10
0 0 0.98 66% 38.10 42.20 $255.00 0.00 2.30 80% -0.04 1 20
0 0 0.98 66% 35.80 39.60 $257.50 0.00 2.25 94% -0.08 2 128
0 0 0.98 62% 33.30 37.10 $260.00 0.00 1.00 77% -0.06 2 24
0 0 0.95 67% 31.20 34.70 $262.50 0.00 1.00 67% -0.05 0 0
1 1 0.94 66% 28.90 32.20 $265.00 0.00 0.60 62% -0.05 2 11
0 0 0.94 60% 26.20 29.80 $267.50 0.05 0.30 50% -0.03 9 59
0 0 0.93 59% 23.80 27.50 $270.00 0.05 0.40 47% -0.04 77 140
0 0 0.90 60% 21.30 25.60 $272.50 0.00 2.50 64% -0.11 1 2
4 7 0.91 51% 18.90 22.60 $275.00 0.00 1.65 49% -0.08 3 67
1 1 0.89 49% 16.60 20.20 $277.50 0.20 0.80 42% -0.08 8 6
21 26 0.85 49% 14.50 18.10 $280.00 0.55 1.15 44% -0.12 8 159
17 1 0.82 45% 12.20 15.70 $282.50 0.45 1.65 41% -0.15 11 18
14 6 0.78 43% 11.00 12.50 $285.00 1.00 2.45 43% -0.22 7 63
4 25 0.73 42% 8.20 11.40 $287.50 1.60 4.50 49% -0.30 15 4
9 19 0.65 45% 6.50 10.40 $290.00 2.60 4.40 46% -0.35 21 46
4 1 0.58 45% 5.00 9.10 $292.50 2.75 5.40 42% -0.42 19 0
32 22 0.51 47% 5.00 6.80 $295.00 4.40 7.20 47% -0.49 6 34
1 17 0.44 43% 2.85 5.90 $297.50 4.90 8.50 42% -0.57 0 0
24 59 0.38 48% 2.95 4.80 $300.00 7.10 9.50 43% -0.64 5 23
1 2 0.30 43% 1.85 3.30 $302.50 9.00 10.90 42% -0.70 0 0
33 25 0.22 39% 0.70 2.35 $305.00 9.80 12.80 37% -0.80 1 12
0 2 0.21 46% 1.45 1.85 $307.50 12.00 15.50 41% -0.82 0 0
15 13 0.19 50% 0.70 2.50 $310.00 14.80 17.50 45% -0.85 5 30
0 16 0.10 41% 0.20 1.00 $312.50 16.20 19.80 39% -0.92 0 0
136 15 0.08 43% 0.20 0.75 $315.00 18.50 22.00 37% -0.96 1 12
0 0 0.10 53% 0.00 1.50 $317.50 20.80 24.50 35% -0.98 0 0
1 3 0.08 54% 0.00 1.25 $320.00 23.30 26.50 - - 13 0
0 0 0.08 60% 0.00 2.30 $322.50 25.70 29.20 - - 0 0
11 2 0.07 61% 0.00 2.25 $325.00 28.20 32.10 45% -0.98 1 0
0 0 0.10 73% 0.00 1.20 $327.50 30.50 34.80 48% -0.98 0 0
3 1 0.06 65% 0.00 1.10 $330.00 33.10 37.00 - - 1 0
0 0 0.05 68% 0.00 2.65 $332.50 35.60 39.50 - - 0 0
127 125 0.06 74% 0.00 2.20 $335.00 38.10 42.00 - - 1 0
9 1 0.04 77% 0.00 2.15 $340.00 43.10 47.00 - - 1 0
6 2 0.04 83% 0.00 1.05 $345.00 48.10 51.60 - - 0 0
3 1 0.05 93% 0.00 2.15 $350.00 53.10 57.00 - - 1 0
1 1 0.04 99% 0.00 2.15 $355.00 58.00 62.00 - - 2 0
6 1 0.04 103% 0.00 2.15 $360.00 63.10 67.00 - - 0 0
1 1 0.04 111% 0.00 2.15 $365.00 68.10 72.00 - - 0 0
6 1 0.03 112% 0.00 2.15 $370.00 73.10 76.90 - - 0 0
5 3 0.04 129% 0.00 2.15 $375.00 78.10 82.00 - - 0 0
10 2 0.06 145% 0.00 2.15 $380.00 83.10 86.60 - - 0 0
19 11 0.09 174% 0.00 2.15 $385.00 88.10 91.60 - - 0 0
125 100 0.06 163% 0.00 4.50 $390.00 93.10 96.60 - - 0 0
2 1 0.05 160% 0.00 2.15 $395.00 98.00 101.60 - - 0 0
0 0 0.03 145% 0.00 0.35 $400.00 103.10 106.90 - - 0 0
0 0 0.03 147% 0.00 3.90 $405.00 108.10 112.00 - - 0 0
0 0 0.02 151% 0.00 4.20 $410.00 113.10 117.00 - - 0 0
0 0 0.02 156% 0.00 4.10 $415.00 118.10 122.00 - - 0 0
0 0 0.05 190% 0.00 2.85 $420.00 123.10 126.60 - - 0 0
16 16 0.03 170% 0.00 3.90 $425.00 128.10 131.90 - - 0 0
156 2 0.02 172% 0.00 3.90 $430.00 133.10 137.00 - - 0 0
66 1 0.02 177% 0.00 2.75 $435.00 138.00 142.00 - - 0 0
1 1 0.02 178% 0.00 2.60 $440.00 143.10 146.60 - - 0 0
0 0 0.02 183% 0.00 4.20 $445.00 148.00 152.00 - - 0 0
0 0 0.02 187% 0.00 2.75 $450.00 153.10 157.00 - - 0 0
0 0 0.02 191% 0.00 1.00 $455.00 158.00 162.00 - - 0 0
0 0 0.02 195% 0.00 3.80 $460.00 163.10 167.00 - - 0 0
0 0 0.02 199% 0.00 4.20 $465.00 168.10 172.00 - - 0 0
0 0 0.02 204% 0.00 2.75 $470.00 173.00 177.00 - - 0 0
0 0 0.02 208% 0.00 3.90 $475.00 178.10 181.90 - - 0 0
0 0 0.02 212% 0.00 2.75 $480.00 183.00 187.00 - - 0 0
0 0 0.02 219% 0.00 4.20 $490.00 193.00 197.00 - - 0 0
1 1 0.02 227% 0.00 2.15 $500.00 203.10 207.00 - - 0 0
0 0 0.02 235% 0.00 0.80 $510.00 213.10 216.90 - - 0 0