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

CDNS
Cadence Design Systems
stock NASDAQ

Market Open
May 12, 2025 9:31:02 AM EDT
317.46USD+3.821%(+11.68)249,269
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 12, 2025 8:09:30 AM EDT
321.20USD+5.043%(+15.42)915
After-hours
May 9, 2025 4:00:30 PM EDT
305.78USD+0.056%(+0.17)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
783247112,436


CDNS Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

CDNS Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

CDNS Jul 18, 2025 Exp. - Max Pain @ $290.00

Puts
Calls


CDNS Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
430 C0.150%12605-09CDNS250718C00430000
425 C00%0CDNS250718C00425000
420 C00%0CDNS250718C00420000
415 C00%0CDNS250718C00415000
410 C00%0CDNS250718C00410000
405 C00%0CDNS250718C00405000
400 C00%0CDNS250718C00400000
395 C00%0CDNS250718C00395000
390 C00%0CDNS250718C00390000
385 C00%0CDNS250718C00385000
380 C00%0CDNS250718C00380000
375 C1.900%1105-05CDNS250718C00375000
370 C2.000%2105-02CDNS250718C00370000
365 C2.65+26.19%1205-08CDNS250718C00365000
360 C2.20-13.73%321705-09CDNS250718C00360000
355 C2.250%1104-28CDNS250718C00355000
350 C3.35-33.00%4705-09CDNS250718C00350000
345 C5.40-3.57%13405-08CDNS250718C00345000
340 C7.20+5.88%11205-08CDNS250718C00340000
335 C8.20-4.65%22905-07CDNS250718C00335000
330 C9.70+13.72%58805-08CDNS250718C00330000
325 C11.66+5.05%41905-07CDNS250718C00325000
320 C11.00-21.43%103005-09CDNS250718C00320000
315 C13.20-20.48%626605-09CDNS250718C00315000
310 C15.50-13.89%3410705-09CDNS250718C00310000
305 C18.20-14.55%1013605-09CDNS250718C00305000
300 C21.30-15.34%205705-09CDNS250718C00300000
295 C24.40-6.41%81905-09CDNS250718C00295000
290 C24.20-6.92%1512804-30CDNS250718C00290000
285 C31.50+18.42%22105-01CDNS250718C00285000
280 C40.56+39.38%21405-05CDNS250718C00280000
275 C38.30+47.88%1105-06CDNS250718C00275000
270 C35.22+11.10%1104-29CDNS250718C00270000
265 C17.90+16.99%1204-22CDNS250718C00265000
260 C35.40+29.20%31104-24CDNS250718C00260000
255 C00%0CDNS250718C00255000
250 C58.65+32.36%61604-29CDNS250718C00250000
245 C48.300%3304-28CDNS250718C00245000
240 C00%0CDNS250718C00240000
235 C00%0CDNS250718C00235000
230 C00%0CDNS250718C00230000
225 C00%0CDNS250718C00225000
220 C00%0CDNS250718C00220000
215 C00%0CDNS250718C00215000
210 C00%0CDNS250718C00210000
205 C00%0CDNS250718C00205000
200 C00%0CDNS250718C00200000
195 C00%0CDNS250718C00195000
190 C00%0CDNS250718C00190000
185 C00%0CDNS250718C00185000
180 C00%0CDNS250718C00180000
175 C00%0CDNS250718C00175000
170 C101.600%1104-23CDNS250718C00170000
165 C00%0CDNS250718C00165000
160 C00%0CDNS250718C00160000
155 C00%0CDNS250718C00155000
150 C00%0CDNS250718C00150000
145 C00%0CDNS250718C00145000
140 C00%0CDNS250718C00140000
135 C00%0CDNS250718C00135000
130 C00%0CDNS250718C00130000
Puts
StrikePriceChangeVolOILastContract Name
430 P00%0CDNS250718P00430000
425 P00%0CDNS250718P00425000
420 P00%0CDNS250718P00420000
415 P00%0CDNS250718P00415000
410 P00%0CDNS250718P00410000
405 P00%0CDNS250718P00405000
400 P00%0CDNS250718P00400000
395 P00%0CDNS250718P00395000
390 P00%0CDNS250718P00390000
385 P00%0CDNS250718P00385000
380 P00%0CDNS250718P00380000
375 P00%0CDNS250718P00375000
370 P00%0CDNS250718P00370000
365 P00%0CDNS250718P00365000
360 P00%0CDNS250718P00360000
355 P00%0CDNS250718P00355000
350 P00%0CDNS250718P00350000
345 P00%0CDNS250718P00345000
340 P00%0CDNS250718P00340000
335 P00%0CDNS250718P00335000
330 P00%0CDNS250718P00330000
325 P24.100%2205-05CDNS250718P00325000
320 P19.90-9.13%1905-08CDNS250718P00320000
315 P18.40-14.02%12305-08CDNS250718P00315000
310 P17.60+8.64%21705-09CDNS250718P00310000
305 P15.30-5.56%25905-09CDNS250718P00305000
300 P12.08-13.71%23705-09CDNS250718P00300000
295 P10.70-3.60%44105-08CDNS250718P00295000
290 P11.24+22.17%15305-06CDNS250718P00290000
285 P7.70-14.16%14105-08CDNS250718P00285000
280 P5.90-20.27%722605-08CDNS250718P00280000
275 P5.90-2.48%22405-09CDNS250718P00275000
270 P4.90-23.44%22005-09CDNS250718P00270000
265 P4.20-22.22%5661,36405-02CDNS250718P00265000
260 P3.42+14.77%83405-09CDNS250718P00260000
255 P2.92-62.32%11105-05CDNS250718P00255000
250 P2.69-8.50%231505-08CDNS250718P00250000
245 P7.100%202004-24CDNS250718P00245000
240 P1.70+10.39%364705-09CDNS250718P00240000
235 P1.63-57.11%12605-07CDNS250718P00235000
230 P1.12-60.28%363605-09CDNS250718P00230000
225 P2.95-69.59%333404-28CDNS250718P00225000
220 P6.900%3304-22CDNS250718P00220000
215 P00%0CDNS250718P00215000
210 P0.520%8405-09CDNS250718P00210000
205 P00%0CDNS250718P00205000
200 P1.10-72.50%2104-30CDNS250718P00200000
195 P00%0CDNS250718P00195000
190 P00%0CDNS250718P00190000
185 P00%0CDNS250718P00185000
180 P00%0CDNS250718P00180000
175 P00%0CDNS250718P00175000
170 P00%0CDNS250718P00170000
165 P00%0CDNS250718P00165000
160 P00%0CDNS250718P00160000
155 P00%0CDNS250718P00155000
150 P00%0CDNS250718P00150000
145 P00%0CDNS250718P00145000
140 P00%0CDNS250718P00140000
135 P00%0CDNS250718P00135000
130 P00%0CDNS250718P00130000


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 - 2025 ChartExchange LLC