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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,0332,170172,586


CDNS Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

CDNS Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

CDNS Aug 15, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


CDNS Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480 C0.40-70.37%23904-15CDNS250815C00480000
470 C00%0CDNS250815C00470000
460 C00%0CDNS250815C00460000
450 C00%0CDNS250815C00450000
440 C2.15-28.33%101002-18CDNS250815C00440000
430 C00%0CDNS250815C00430000
420 C00%0CDNS250815C00420000
410 C00%0CDNS250815C00410000
405 C00%0CDNS250815C00405000
400 C00%0CDNS250815C00400000
395 C2.100%2205-08CDNS250815C00395000
390 C1.37-81.85%1104-10CDNS250815C00390000
385 C00%0CDNS250815C00385000
380 C7.950%1101-27CDNS250815C00380000
375 C1.15-85.89%33033104-22CDNS250815C00375000
370 C4.46+57.60%8037805-07CDNS250815C00370000
365 C4.950%13813805-07CDNS250815C00365000
360 C4.40+15.18%245204-29CDNS250815C00360000
355 C2.100%121204-03CDNS250815C00355000
350 C7.80-16.13%23205-07CDNS250815C00350000
345 C9.50-11.21%436905-06CDNS250815C00345000
340 C9.10-14.95%44905-09CDNS250815C00340000
335 C10.70-18.94%25905-09CDNS250815C00335000
330 C12.20-15.28%87005-09CDNS250815C00330000
325 C14.10-17.54%23705-09CDNS250815C00325000
320 C16.30-8.43%219005-09CDNS250815C00320000
315 C18.40-8.00%45305-09CDNS250815C00315000
310 C21.10-11.72%25105-09CDNS250815C00310000
305 C25.00-1.96%110205-07CDNS250815C00305000
300 C26.50-9.25%29205-09CDNS250815C00300000
295 C29.50-3.91%257305-09CDNS250815C00295000
290 C33.60+22.63%1411405-01CDNS250815C00290000
285 C32.10+16.05%16404-29CDNS250815C00285000
280 C44.43+15.82%11,44305-08CDNS250815C00280000
275 C44.80-1.84%180005-07CDNS250815C00275000
270 C45.90+26.17%24405-01CDNS250815C00270000
265 C27.50+23.32%113704-23CDNS250815C00265000
260 C49.77+24.11%14304-29CDNS250815C00260000
255 C61.00+88.27%16117605-06CDNS250815C00255000
250 C48.30-4.20%429204-28CDNS250815C00250000
245 C32.50+14.04%31604-22CDNS250815C00245000
240 C69.50+30.39%31805-01CDNS250815C00240000
235 C28.50-28.39%2304-08CDNS250815C00235000
230 C43.300%2203-20CDNS250815C00230000
225 C67.60+116.74%4304-28CDNS250815C00225000
220 C56.70+5.10%959504-23CDNS250815C00220000
215 C00%0CDNS250815C00215000
210 C39.600%8003-11CDNS250815C00210000
200 C48.00-5.88%5504-07CDNS250815C00200000
195 C00%0CDNS250815C00195000
190 C00%0CDNS250815C00190000
185 C00%0CDNS250815C00185000
180 C62.500%1104-07CDNS250815C00180000
175 C00%0CDNS250815C00175000
170 C00%0CDNS250815C00170000
165 C00%0CDNS250815C00165000
160 C00%0CDNS250815C00160000
155 C00%0CDNS250815C00155000
150 C00%0CDNS250815C00150000
145 C00%0CDNS250815C00145000
140 C131.50+30.07%1304-23CDNS250815C00140000
135 C105.00-20.21%1204-09CDNS250815C00135000
130 C136.30+23.91%2103-21CDNS250815C00130000
125 C00%0CDNS250815C00125000
Puts
StrikePriceChangeVolOILastContract Name
480 P00%0CDNS250815P00480000
470 P00%0CDNS250815P00470000
460 P00%0CDNS250815P00460000
450 P00%0CDNS250815P00450000
440 P00%0CDNS250815P00440000
430 P00%0CDNS250815P00430000
420 P00%0CDNS250815P00420000
410 P00%0CDNS250815P00410000
405 P00%0CDNS250815P00405000
400 P00%0CDNS250815P00400000
395 P00%0CDNS250815P00395000
390 P00%0CDNS250815P00390000
385 P00%0CDNS250815P00385000
380 P00%0CDNS250815P00380000
375 P00%0CDNS250815P00375000
370 P00%0CDNS250815P00370000
365 P00%0CDNS250815P00365000
360 P00%0CDNS250815P00360000
355 P00%0CDNS250815P00355000
350 P00%0CDNS250815P00350000
345 P00%0CDNS250815P00345000
340 P00%0CDNS250815P00340000
335 P76.500%1104-14CDNS250815P00335000
330 P31.500%4405-05CDNS250815P00330000
325 P28.60-7.14%3405-07CDNS250815P00325000
320 P27.80+6.11%4805-06CDNS250815P00320000
315 P24.00-25.23%6605-02CDNS250815P00315000
310 P22.90+10.90%52705-06CDNS250815P00310000
305 P19.80-21.12%41405-02CDNS250815P00305000
300 P16.80-6.67%94405-05CDNS250815P00300000
295 P15.40-14.92%103405-02CDNS250815P00295000
290 P13.62-2.01%23205-09CDNS250815P00290000
285 P11.30-12.40%23205-07CDNS250815P00285000
280 P10.25+9.04%103405-09CDNS250815P00280000
275 P8.01-12.93%13105-08CDNS250815P00275000
270 P7.01-10.47%12305-08CDNS250815P00270000
265 P6.85-32.18%21905-02CDNS250815P00265000
260 P8.80+11.39%31134804-30CDNS250815P00260000
255 P4.90-5.77%218305-09CDNS250815P00255000
250 P6.60+14.78%15604-30CDNS250815P00250000
245 P4.90-18.33%16005-01CDNS250815P00245000
240 P3.78-8.92%13817905-07CDNS250815P00240000
235 P6.20-53.73%212704-28CDNS250815P00235000
230 P2.43-73.30%116204-29CDNS250815P00230000
225 P4.59-41.90%14604-28CDNS250815P00225000
220 P2.06-44.32%112504-29CDNS250815P00220000
215 P3.86-79.90%1704-24CDNS250815P00215000
210 P1.20-25.00%27005-08CDNS250815P00210000
200 P0.85-29.17%1415605-08CDNS250815P00200000
195 P2.07-57.76%130804-24CDNS250815P00195000
190 P7.31-9.75%2519504-08CDNS250815P00190000
185 P7.400%542704-04CDNS250815P00185000
180 P3.06-45.84%2510604-14CDNS250815P00180000
175 P2.61-52.55%259104-14CDNS250815P00175000
170 P2.00-29.58%12404-15CDNS250815P00170000
165 P1.15+15.00%22804-02CDNS250815P00165000
160 P1.10+10.00%11603-24CDNS250815P00160000
155 P0.750%272704-02CDNS250815P00155000
150 P0.930%343404-02CDNS250815P00150000
145 P0.82-8.89%271104-02CDNS250815P00145000
140 P0.730%4403-06CDNS250815P00140000
135 P00%0CDNS250815P00135000
130 P00%0CDNS250815P00130000
125 P00%0CDNS250815P00125000


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