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

At Close
Jul 16, 2026 3:59:55 PM EDT
364.82USD-1.798%(-6.68)1,455,953
346.95Bid   384.65Ask   37.70Spread
Pre-market
Jul 16, 2026 9:29:01 AM EDT
368.05USD-0.929%(-3.45)660
After-hours
Jul 16, 2026 4:39:30 PM EDT
364.34USD-0.132%(-0.48)2,125
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2858,0852,0455,526


CDNS Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CDNS Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CDNS Jul 17, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


CDNS Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C0.26-44.68%12407-02CDNS260717C00560000
555.00 C0.35-28.57%62307-02CDNS260717C00555000
550.00 C0.38-24.00%72407-02CDNS260717C00550000
545.00 C0.30-42.31%51907-02CDNS260717C00545000
540.00 C0.37-22.92%72607-02CDNS260717C00540000
535.00 C0.34-26.09%63007-02CDNS260717C00535000
530.00 C0.36-28.00%74007-02CDNS260717C00530000
525.00 C0.36-29.41%63407-02CDNS260717C00525000
520.00 C0.21-46.15%14607-13CDNS260717C00520000
515.00 C0.20-16.67%14207-13CDNS260717C00515000
510.00 C0.17-10.53%5522607-02CDNS260717C00510000
505.00 C0.25+25.00%11807-01CDNS260717C00505000
500.00 C0.20-95.12%223807-09CDNS260717C00500000
495.00 C0.25-91.67%61106-30CDNS260717C00495000
490.00 C1.68-21.86%11006-17CDNS260717C00490000
485.00 C0.20-13.04%113107-02CDNS260717C00485000
480.00 C0.80-52.94%545106-30CDNS260717C00480000
475.00 C0.15-80.00%228107-07CDNS260717C00475000
470.00 C0.02-60.00%333007-15CDNS260717C00470000
465.00 C0.15-95.00%12907-07CDNS260717C00465000
460.00 C0.20-77.27%58007-07CDNS260717C00460000
455.00 C0.14-30.00%42407-09CDNS260717C00455000
450.00 C1.05+320.00%318407-14CDNS260717C00450000
445.00 C0.30+20.00%320207-08CDNS260717C00445000
440.00 C0.50+66.67%132207-09CDNS260717C00440000
435.00 C2.00+185.71%3320207-13CDNS260717C00435000
430.00 C0.28+21.74%17307-14CDNS260717C00430000
425.00 C0.25-76.42%21,25507-15CDNS260717C00425000
420.00 C2.35+102.59%11,26707-15CDNS260717C00420000
415.00 C0.50-28.57%3321707-14CDNS260717C00415000
412.50 C1.75+45.83%1607-10CDNS260717C00412500
410.00 C0.71+42.00%5624507-15CDNS260717C00410000
407.50 C2.45+32.43%26107-10CDNS260717C00407500
405.00 C0.15-85.71%2014507-15CDNS260717C00405000
402.50 C1.45-57.23%32107-14CDNS260717C00402500
400.00 C0.30-79.59%7026507-15CDNS260717C00400000
397.50 C0.40-84.38%417707-15CDNS260717C00397500
395.00 C0.80-60.59%1121007-15CDNS260717C00395000
392.50 C2.17-13.89%56107-15CDNS260717C00392500
390.00 C0.94-73.60%4822407-15CDNS260717C00390000
387.50 C1.21-78.77%55607-15CDNS260717C00387500
385.00 C1.45-69.47%2816207-15CDNS260717C00385000
382.50 C7.90-34.11%212507-13CDNS260717C00382500
380.00 C2.80-63.59%410107-15CDNS260717C00380000
377.50 C8.30+3.75%58007-14CDNS260717C00377500
375.00 C5.60-46.67%1618607-15CDNS260717C00375000
372.50 C5.90-65.62%44607-15CDNS260717C00372500
370.00 C7.59-44.60%716107-15CDNS260717C00370000
367.50 C9.00-39.19%318807-15CDNS260717C00367500
365.00 C10.00-43.50%110607-15CDNS260717C00365000
360.00 C21.40+10.88%133707-14CDNS260717C00360000
355.00 C18.71-27.48%111407-15CDNS260717C00355000
350.00 C32.11-11.91%724607-13CDNS260717C00350000
345.00 C29.40-24.34%157107-07CDNS260717C00345000
340.00 C40.50-0.88%22007-14CDNS260717C00340000
335.00 C45.40+23.60%14607-14CDNS260717C00335000
330.00 C40.38-19.72%42407-15CDNS260717C00330000
325.00 C50.47-33.36%44207-07CDNS260717C00325000
320.00 C62.22+3.70%12907-13CDNS260717C00320000
315.00 C59.13-17.47%15207-14CDNS260717C00315000
310.00 C72.40-6.16%13307-15CDNS260717C00310000
305.00 C67.93-17.06%1707-14CDNS260717C00305000
300.00 C83.71+1.43%1507-13CDNS260717C00300000
295.00 C97.00-19.57%1506-18CDNS260717C00295000
290.00 C87.15-14.64%1406-30CDNS260717C00290000
285.00 C82.00-3.91%1407-07CDNS260717C00285000
280.00 C97.00+10.23%41406-30CDNS260717C00280000
275.00 C95.55+25.23%73306-26CDNS260717C00275000
270.00 C115.70-3.26%313506-22CDNS260717C00270000
265.00 C118.10-6.09%2907-13CDNS260717C00265000
260.00 C123.72-4.02%1406-23CDNS260717C00260000
255.00 C131.80+3.70%11507-13CDNS260717C00255000
250.00 C142.770%101006-05CDNS260717C00250000
245.00 C131.750%1007-02CDNS260717C00245000
240.00 C00%0CDNS260717C00240000
235.00 C145.76-2.50%1207-13CDNS260717C00235000
230.00 C157.000%1106-11CDNS260717C00230000
225.00 C147.90-10.80%1206-25CDNS260717C00225000
220.00 C163.000%1107-13CDNS260717C00220000
215.00 C159.50-10.84%1106-30CDNS260717C00215000
210.00 C00%0CDNS260717C00210000
205.00 C176.800%1107-14CDNS260717C00205000
200.00 C176.10+6.69%1107-07CDNS260717C00200000
195.00 C182.800%1007-02CDNS260717C00195000
190.00 C186.10-4.76%1207-02CDNS260717C00190000
185.00 C202.00+3.22%1107-13CDNS260717C00185000
180.00 C202.30-5.29%1306-23CDNS260717C00180000
175.00 C209.100%1106-22CDNS260717C00175000
170.00 C210.100%1106-09CDNS260717C00170000
165.00 C193.50+15.11%1105-08CDNS260717C00165000
160.00 C226.90+6.43%1207-13CDNS260717C00160000
155.00 C214.30+11.91%1407-06CDNS260717C00155000
150.00 C221.10-4.12%1207-14CDNS260717C00150000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P183.100%1007-02CDNS260717P00560000
555.00 P00%0CDNS260717P00555000
550.00 P00%0CDNS260717P00550000
545.00 P00%0CDNS260717P00545000
540.00 P00%0CDNS260717P00540000
535.00 P00%0CDNS260717P00535000
530.00 P00%0CDNS260717P00530000
525.00 P137.000%2206-08CDNS260717P00525000
520.00 P139.800%1106-11CDNS260717P00520000
515.00 P00%0CDNS260717P00515000
510.00 P00%0CDNS260717P00510000
505.00 P00%0CDNS260717P00505000
500.00 P110.100%1106-22CDNS260717P00500000
495.00 P85.600%2106-04CDNS260717P00495000
490.00 P81.600%181206-04CDNS260717P00490000
485.00 P104.60+28.98%1307-01CDNS260717P00485000
480.00 P71.400%1106-04CDNS260717P00480000
475.00 P95.40+39.07%5706-11CDNS260717P00475000
470.00 P72.100%1106-09CDNS260717P00470000
465.00 P85.500%1106-26CDNS260717P00465000
460.00 P87.70+11.29%2307-09CDNS260717P00460000
455.00 P82.60+11.47%1306-24CDNS260717P00455000
450.00 P58.70-13.55%1506-18CDNS260717P00450000
445.00 P54.400%1006-18CDNS260717P00445000
440.00 P60.400%2206-23CDNS260717P00440000
435.00 P61.70+19.34%111606-24CDNS260717P00435000
430.00 P57.30+20.43%1706-24CDNS260717P00430000
425.00 P55.10+58.79%11906-26CDNS260717P00425000
420.00 P50.80+11.97%22106-26CDNS260717P00420000
415.00 P35.00-15.46%11007-13CDNS260717P00415000
412.50 P00%0CDNS260717P00412500
410.00 P28.95-23.68%17807-14CDNS260717P00410000
407.50 P00%0CDNS260717P00407500
405.00 P25.60+14.80%11607-13CDNS260717P00405000
402.50 P00%0CDNS260717P00402500
400.00 P19.05-5.93%12307-15CDNS260717P00400000
397.50 P16.70-20.85%4507-13CDNS260717P00397500
395.00 P20.30+17.34%168907-13CDNS260717P00395000
392.50 P15.20-35.86%6507-13CDNS260717P00392500
390.00 P13.50+10.66%59007-13CDNS260717P00390000
387.50 P9.50-57.78%272607-13CDNS260717P00387500
385.00 P13.00+18.18%623007-15CDNS260717P00385000
382.50 P8.30-11.70%55807-14CDNS260717P00382500
380.00 P5.30-39.08%224507-15CDNS260717P00380000
377.50 P7.50+2.74%22507-14CDNS260717P00377500
375.00 P6.70+2.45%2015207-15CDNS260717P00375000
372.50 P6.60+46.67%165407-15CDNS260717P00372500
370.00 P6.00+60.00%737107-15CDNS260717P00370000
367.50 P3.60-25.00%3907-15CDNS260717P00367500
365.00 P3.10+31.91%645307-15CDNS260717P00365000
360.00 P1.75-16.67%431707-15CDNS260717P00360000
355.00 P1.28+15.32%531607-15CDNS260717P00355000
350.00 P0.65+8.33%219607-15CDNS260717P00350000
345.00 P0.38-30.91%1413907-15CDNS260717P00345000
340.00 P0.35+40.00%120607-15CDNS260717P00340000
335.00 P0.29-17.14%19807-15CDNS260717P00335000
330.00 P0.30-31.82%740807-14CDNS260717P00330000
325.00 P0.29+45.00%332907-15CDNS260717P00325000
320.00 P2.27+89.17%132407-10CDNS260717P00320000
315.00 P1.00-23.08%28107-01CDNS260717P00315000
310.00 P0.36-34.55%18307-10CDNS260717P00310000
305.00 P2.00-47.37%15506-25CDNS260717P00305000
300.00 P1.95+8.33%258606-26CDNS260717P00300000
295.00 P0.05-66.67%31807-13CDNS260717P00295000
290.00 P0.80-54.29%34006-17CDNS260717P00290000
285.00 P0.25-86.34%11807-09CDNS260717P00285000
280.00 P1.50+15.38%879406-15CDNS260717P00280000
275.00 P1.14-61.36%169206-22CDNS260717P00275000
270.00 P0.50-5.66%22106-24CDNS260717P00270000
265.00 P0.99-38.51%15506-15CDNS260717P00265000
260.00 P1.41-29.50%31706-15CDNS260717P00260000
255.00 P1.12-11.11%11906-29CDNS260717P00255000
250.00 P0.05-86.84%117007-13CDNS260717P00250000
245.00 P1.01+102.00%123706-05CDNS260717P00245000
240.00 P0.050.00%22407-13CDNS260717P00240000
235.00 P1.20-44.19%13506-15CDNS260717P00235000
230.00 P0.68-71.06%8516606-24CDNS260717P00230000
225.00 P0.50-59.02%61063506-25CDNS260717P00225000
220.00 P0.05-66.67%4142107-14CDNS260717P00220000
215.00 P0.17+6.25%11307-14CDNS260717P00215000
210.00 P0.17+13.33%41807-14CDNS260717P00210000
205.00 P0.18+28.57%51607-14CDNS260717P00205000
200.00 P0.19+26.67%129807-13CDNS260717P00200000
195.00 P0.16+6.67%41607-14CDNS260717P00195000
190.00 P0.19+5.56%52007-14CDNS260717P00190000
185.00 P0.18+5.88%32207-14CDNS260717P00185000
180.00 P0.25-50.00%16506-23CDNS260717P00180000
175.00 P0.20+42.86%21907-14CDNS260717P00175000
170.00 P0.18+28.57%1807-15CDNS260717P00170000
165.00 P0.18+5.88%31207-14CDNS260717P00165000
160.00 P0.18+260.00%2707-14CDNS260717P00160000
155.00 P0.19+280.00%4607-14CDNS260717P00155000
150.00 P0.05-73.68%4607-14CDNS260717P00150000


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