Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CDNS
Cadence Design Systems
stock NASDAQ

Market Open
Sep 17, 2026 10:48:16 AM EDT
281.67USD+0.632%(+1.77)405,853
281.49Bid   284.00Ask   2.51Spread
Pre-market
Sep 17, 2026 9:29:59 AM EDT
285.57USD+2.024%(+5.67)2,760
After-hours
Sep 16, 2026 4:09:30 PM EDT
283.00USD+1.088%(+3.05)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19714,1212,0685,935


CDNS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CDNS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CDNS Sep 18, 2026 Exp. - Max Pain @ $305.00

Puts
Calls


CDNS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600.00 C0.70-63.16%115307-17CDNS260918C00600000
580.00 C3.60-2.70%1306-18CDNS260918C00580000
565.00 C00%0CDNS260918C00565000
560.00 C2.70-20.59%103207-10CDNS260918C00560000
555.00 C00%0CDNS260918C00555000
550.00 C0.620%2207-21CDNS260918C00550000
545.00 C00%0CDNS260918C00545000
540.00 C0.18-64.00%120308-19CDNS260918C00540000
535.00 C00%0CDNS260918C00535000
530.00 C00%0CDNS260918C00530000
525.00 C00%0CDNS260918C00525000
520.00 C0.04-99.47%12509-14CDNS260918C00520000
515.00 C00%0CDNS260918C00515000
510.00 C00%0CDNS260918C00510000
505.00 C5.60+13.13%1307-09CDNS260918C00505000
500.00 C0.050.00%1834208-25CDNS260918C00500000
495.00 C7.300%2207-10CDNS260918C00495000
490.00 C2.03+56.15%220907-27CDNS260918C00490000
485.00 C1.75-7.89%21107-27CDNS260918C00485000
480.00 C1.80-2.70%632307-27CDNS260918C00480000
475.00 C1.75-25.53%9915607-24CDNS260918C00475000
470.00 C1.90-20.83%217507-28CDNS260918C00470000
465.00 C0.100.00%223109-04CDNS260918C00465000
460.00 C1.950.00%1,10782007-29CDNS260918C00460000
455.00 C2.25-34.97%16215707-28CDNS260918C00455000
450.00 C1.11-1.77%16308-17CDNS260918C00450000
445.00 C1.40-46.15%2607-30CDNS260918C00445000
440.00 C2.00+21.21%16807-31CDNS260918C00440000
435.00 C3.95-14.13%1307-24CDNS260918C00435000
430.00 C0.05-88.64%115109-08CDNS260918C00430000
425.00 C0.45-35.71%161908-11CDNS260918C00425000
420.00 C1.05+2,000.00%114309-09CDNS260918C00420000
415.00 C2.55-17.74%12308-06CDNS260918C00415000
410.00 C0.42-35.38%15309-02CDNS260918C00410000
405.00 C0.050.00%13709-16CDNS260918C00405000
400.00 C0.05-90.91%694809-03CDNS260918C00400000
395.00 C0.10-89.13%18909-16CDNS260918C00395000
390.00 C0.10-86.67%1024909-14CDNS260918C00390000
385.00 C0.05-95.83%14509-11CDNS260918C00385000
380.00 C0.05-37.50%158009-04CDNS260918C00380000
375.00 C0.10-33.33%1210109-08CDNS260918C00375000
370.00 C0.050.00%235009-16CDNS260918C00370000
365.00 C0.43-42.67%469909-02CDNS260918C00365000
360.00 C0.68+36.00%161909-14CDNS260918C00360000
357.50 C7.100%1108-27CDNS260918C00357500
355.00 C0.88-12.00%510709-15CDNS260918C00355000
352.50 C8.800%1108-27CDNS260918C00352500
350.00 C0.05-89.80%21,16809-16CDNS260918C00350000
347.50 C10.600%1108-27CDNS260918C00347500
345.00 C0.53-49.52%529209-15CDNS260918C00345000
342.50 C0.500.00%13209-04CDNS260918C00342500
340.00 C0.20-13.04%2716809-10CDNS260918C00340000
337.50 C10.90+32.93%1408-26CDNS260918C00337500
335.00 C0.15-25.00%148009-11CDNS260918C00335000
332.50 C1.45-86.76%2809-03CDNS260918C00332500
330.00 C0.10-91.38%918609-16CDNS260918C00330000
327.50 C1.90-88.04%102609-04CDNS260918C00327500
325.00 C0.30-60.00%4527509-15CDNS260918C00325000
322.50 C6.60-21.43%910109-01CDNS260918C00322500
320.00 C0.72+620.00%442,59309-15CDNS260918C00320000
317.50 C0.82-46.05%441109-15CDNS260918C00317500
315.00 C0.13-91.56%638809-14CDNS260918C00315000
312.50 C1.11-40.00%2609-09CDNS260918C00312500
310.00 C1.00+25.00%451,39609-11CDNS260918C00310000
307.50 C0.54-46.00%2909-14CDNS260918C00307500
305.00 C0.20-60.00%26009-16CDNS260918C00305000
302.50 C0.05-90.00%21009-16CDNS260918C00302500
300.00 C0.05-82.14%2730609-16CDNS260918C00300000
297.50 C0.31-65.56%22709-16CDNS260918C00297500
295.00 C0.40+14.29%62209-16CDNS260918C00295000
292.50 C0.55-58.96%187309-15CDNS260918C00292500
290.00 C0.90+15.38%8825609-16CDNS260918C00290000
287.50 C1.55+20.16%21109-16CDNS260918C00287500
285.00 C2.50+78.57%775709-16CDNS260918C00285000
282.50 C2.98+45.37%35309-16CDNS260918C00282500
280.00 C2.20-68.57%494609-15CDNS260918C00280000
277.50 C5.70+58.33%3609-16CDNS260918C00277500
275.00 C5.00+31.58%131409-16CDNS260918C00275000
272.50 C00%0CDNS260918C00272500
270.00 C10.00-30.31%1609-16CDNS260918C00270000
267.50 C00%0CDNS260918C00267500
265.00 C61.83-17.90%1408-17CDNS260918C00265000
262.50 C00%0CDNS260918C00262500
260.00 C79.10+26.36%1507-20CDNS260918C00260000
257.50 C00%0CDNS260918C00257500
255.00 C00%0CDNS260918C00255000
252.50 C00%0CDNS260918C00252500
250.00 C60.10-14.14%13003-24CDNS260918C00250000
247.50 C00%0CDNS260918C00247500
245.00 C94.700%2208-03CDNS260918C00245000
242.50 C00%0CDNS260918C00242500
240.00 C119.70+18.51%101010-29CDNS260918C00240000
235.00 C00%0CDNS260918C00235000
230.00 C137.29+116.20%1205-07CDNS260918C00230000
225.00 C104.600%1108-11CDNS260918C00225000
220.00 C65.30-43.27%1509-10CDNS260918C00220000
215.00 C00%0CDNS260918C00215000
210.00 C191.50+77.86%1406-18CDNS260918C00210000
205.00 C00%0CDNS260918C00205000
200.00 C140.50-27.36%11307-30CDNS260918C00200000
195.00 C156.88-9.00%1407-28CDNS260918C00195000
190.00 C186.34-7.98%1206-24CDNS260918C00190000
185.00 C158.50+4.14%1107-28CDNS260918C00185000
180.00 C166.80-16.05%1407-21CDNS260918C00180000
175.00 C150.01-9.85%1608-17CDNS260918C00175000
170.00 C205.60+102.60%1606-24CDNS260918C00170000
165.00 C226.40+26.48%1106-15CDNS260918C00165000
160.00 C183.50-18.01%1707-28CDNS260918C00160000
155.00 C188.000%2207-28CDNS260918C00155000
150.00 C197.70-14.64%31107-28CDNS260918C00150000
145.00 C202.00+2.02%1407-29CDNS260918C00145000
140.00 C194.24+2.77%1107-20CDNS260918C00140000
Puts
StrikePriceChangeVolOILastContract Name
600.00 P262.24+0.91%1208-06CDNS260918P00600000
580.00 P242.27+0.98%1008-06CDNS260918P00580000
565.00 P216.000%1007-29CDNS260918P00565000
560.00 P211.00+24.19%1007-29CDNS260918P00560000
555.00 P210.00+16.73%1107-22CDNS260918P00555000
550.00 P202.70+14.13%1107-29CDNS260918P00550000
545.00 P213.540%1007-20CDNS260918P00545000
540.00 P166.500%1007-02CDNS260918P00540000
535.00 P203.51+3.04%1107-20CDNS260918P00535000
530.00 P192.50+23.64%1107-17CDNS260918P00530000
525.00 P208.31+11.10%1108-19CDNS260918P00525000
520.00 P203.28+12.68%1108-19CDNS260918P00520000
515.00 P180.800%1107-20CDNS260918P00515000
510.00 P193.810%4008-19CDNS260918P00510000
505.00 P188.26+16.00%1108-19CDNS260918P00505000
500.00 P186.10+1.26%8308-20CDNS260918P00500000
495.00 P00%0CDNS260918P00495000
490.00 P153.300%1008-03CDNS260918P00490000
485.00 P168.29+20.90%4008-19CDNS260918P00485000
480.00 P163.26+17.37%4408-19CDNS260918P00480000
475.00 P158.21+26.34%1208-19CDNS260918P00475000
470.00 P153.18+13.47%1108-19CDNS260918P00470000
465.00 P00%0CDNS260918P00465000
460.00 P00%0CDNS260918P00460000
455.00 P00%0CDNS260918P00455000
450.00 P163.400%1103-24CDNS260918P00450000
445.00 P00%0CDNS260918P00445000
440.00 P105.500%1107-30CDNS260918P00440000
435.00 P00%0CDNS260918P00435000
430.00 P102.20+43.94%91407-20CDNS260918P00430000
425.00 P00%0CDNS260918P00425000
420.00 P93.00+96.62%12507-20CDNS260918P00420000
415.00 P00%0CDNS260918P00415000
410.00 P84.40-1.86%51907-20CDNS260918P00410000
405.00 P113.13+95.73%4109-04CDNS260918P00405000
400.00 P108.10+11.09%41009-04CDNS260918P00400000
395.00 P92.22+105.85%9809-03CDNS260918P00395000
390.00 P87.19+42.93%381609-03CDNS260918P00390000
385.00 P93.76+0.68%131509-11CDNS260918P00385000
380.00 P88.73-5.81%31209-11CDNS260918P00380000
375.00 P93.10+12.03%8309-10CDNS260918P00375000
370.00 P78.72-6.72%93809-11CDNS260918P00370000
365.00 P71.70-9.47%1809-11CDNS260918P00365000
360.00 P74.20+9.44%1031009-10CDNS260918P00360000
357.50 P73.360%2009-10CDNS260918P00357500
355.00 P70.84-1.60%2309-10CDNS260918P00355000
352.50 P00%0CDNS260918P00352500
350.00 P64.10+12.46%471109-10CDNS260918P00350000
347.50 P00%0CDNS260918P00347500
345.00 P59.10+354.62%75609-10CDNS260918P00345000
342.50 P12.10+5.22%2108-28CDNS260918P00342500
340.00 P54.11-1.53%4613109-10CDNS260918P00340000
337.50 P20.03+102.53%1409-01CDNS260918P00337500
335.00 P41.76+32.78%63609-04CDNS260918P00335000
332.50 P16.48+114.30%1609-01CDNS260918P00332500
330.00 P51.01-6.06%48709-16CDNS260918P00330000
327.50 P5.60-3.45%1308-31CDNS260918P00327500
325.00 P38.10-9.29%112909-10CDNS260918P00325000
322.50 P31.09+135.53%15709-08CDNS260918P00322500
320.00 P40.00-9.71%16409-16CDNS260918P00320000
317.50 P26.88+90.77%15909-08CDNS260918P00317500
315.00 P40.00+45.45%29109-15CDNS260918P00315000
312.50 P28.10+0.36%16309-10CDNS260918P00312500
310.00 P35.73+26.48%2215609-15CDNS260918P00310000
307.50 P28.75+190.40%101509-16CDNS260918P00307500
305.00 P29.90+24.69%14109-15CDNS260918P00305000
302.50 P25.00+24.69%2409-16CDNS260918P00302500
300.00 P20.55-12.63%2360509-16CDNS260918P00300000
297.50 P12.70+12.39%1209-11CDNS260918P00297500
295.00 P15.38-27.28%85609-16CDNS260918P00295000
292.50 P11.19+109.16%11209-14CDNS260918P00292500
290.00 P11.20-29.87%425709-16CDNS260918P00290000
287.50 P4.400%6609-11CDNS260918P00287500
285.00 P8.66-25.41%114209-16CDNS260918P00285000
282.50 P5.43-38.99%112009-16CDNS260918P00282500
280.00 P3.80-49.33%351,48709-16CDNS260918P00280000
277.50 P2.89-9.40%101609-16CDNS260918P00277500
275.00 P2.19-58.83%236409-16CDNS260918P00275000
272.50 P1.57-58.02%14909-16CDNS260918P00272500
270.00 P1.12-62.54%143,62309-16CDNS260918P00270000
267.50 P1.67+59.05%243109-15CDNS260918P00267500
265.00 P0.60-55.56%15209-16CDNS260918P00265000
262.50 P1.280%242309-15CDNS260918P00262500
260.00 P0.88+76.00%17909-15CDNS260918P00260000
257.50 P00%0CDNS260918P00257500
255.00 P1.00+35.14%11409-04CDNS260918P00255000
252.50 P00%0CDNS260918P00252500
250.00 P0.20-60.00%29009-10CDNS260918P00250000
247.50 P00%0CDNS260918P00247500
245.00 P0.70-38.60%254408-27CDNS260918P00245000
242.50 P00%0CDNS260918P00242500
240.00 P0.25-56.14%15809-04CDNS260918P00240000
235.00 P1.61-59.45%2307-28CDNS260918P00235000
230.00 P1.59-37.65%25607-28CDNS260918P00230000
225.00 P0.10-96.00%3408-17CDNS260918P00225000
220.00 P0.10-92.13%18608-17CDNS260918P00220000
215.00 P00%0CDNS260918P00215000
210.00 P1.50-29.58%82906-11CDNS260918P00210000
205.00 P0.05-50.00%81109-14CDNS260918P00205000
200.00 P0.05-50.00%21209-14CDNS260918P00200000
195.00 P0.050.00%21409-14CDNS260918P00195000
190.00 P0.05-94.74%2709-14CDNS260918P00190000
185.00 P0.95-54.76%12305-15CDNS260918P00185000
180.00 P0.15-6.25%11108-10CDNS260918P00180000
175.00 P0.80-46.67%1405-14CDNS260918P00175000
170.00 P1.45-46.30%1504-24CDNS260918P00170000
165.00 P0.33+6.45%4508-20CDNS260918P00165000
160.00 P0.01-93.33%1909-08CDNS260918P00160000
155.00 P0.70-65.00%1506-05CDNS260918P00155000
150.00 P0.65-27.78%1206-05CDNS260918P00150000
145.00 P1.500%2204-10CDNS260918P00145000
140.00 P0.15-42.31%11707-29CDNS260918P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC