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

At Close
May 9, 2025 3:59:56 PM EDT
305.76USD-0.714%(-2.20)217,160
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)14,729
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27353117


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

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

Puts
Calls

CDNS Jun 18, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


CDNS Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C9.400%1105-07CDNS260618C00460000
450 C10.200%8405-09CDNS260618C00450000
440 C00%0CDNS260618C00440000
430 C00%0CDNS260618C00430000
420 C00%0CDNS260618C00420000
410 C00%0CDNS260618C00410000
400 C00%0CDNS260618C00400000
390 C10.000%2103-28CDNS260618C00390000
380 C00%0CDNS260618C00380000
370 C00%0CDNS260618C00370000
360 C28.50-6.40%4205-09CDNS260618C00360000
350 C31.300%4204-29CDNS260618C00350000
340 C32.690%1104-29CDNS260618C00340000
330 C39.45+8.08%2905-01CDNS260618C00330000
320 C39.84+23.73%1104-29CDNS260618C00320000
310 C52.00+10.17%21405-02CDNS260618C00310000
300 C59.31+93.19%1705-08CDNS260618C00300000
290 C42.00+22.09%1604-24CDNS260618C00290000
280 C42.50+77.82%3204-09CDNS260618C00280000
270 C74.90+13.74%6905-07CDNS260618C00270000
260 C00%0CDNS260618C00260000
250 C43.900%1104-08CDNS260618C00250000
240 C00%0CDNS260618C00240000
230 C00%0CDNS260618C00230000
220 C00%0CDNS260618C00220000
210 C00%0CDNS260618C00210000
200 C00%0CDNS260618C00200000
195 C00%0CDNS260618C00195000
190 C00%0CDNS260618C00190000
185 C00%0CDNS260618C00185000
180 C00%0CDNS260618C00180000
175 C102.21+1.09%2204-17CDNS260618C00175000
170 C00%0CDNS260618C00170000
165 C00%0CDNS260618C00165000
160 C00%0CDNS260618C00160000
155 C00%0CDNS260618C00155000
150 C00%0CDNS260618C00150000
145 C00%0CDNS260618C00145000
140 C00%0CDNS260618C00140000
135 C00%0CDNS260618C00135000
130 C00%0CDNS260618C00130000
125 C00%0CDNS260618C00125000
120 C00%0CDNS260618C00120000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0CDNS260618P00460000
450 P00%0CDNS260618P00450000
440 P00%0CDNS260618P00440000
430 P00%0CDNS260618P00430000
420 P00%0CDNS260618P00420000
410 P00%0CDNS260618P00410000
400 P00%0CDNS260618P00400000
390 P00%0CDNS260618P00390000
380 P00%0CDNS260618P00380000
370 P00%0CDNS260618P00370000
360 P00%0CDNS260618P00360000
350 P00%0CDNS260618P00350000
340 P00%0CDNS260618P00340000
330 P66.200%3304-24CDNS260618P00330000
320 P00%0CDNS260618P00320000
310 P00%0CDNS260618P00310000
300 P00%0CDNS260618P00300000
290 P62.600%161603-12CDNS260618P00290000
280 P28.27-49.43%21605-02CDNS260618P00280000
270 P24.97-49.56%2605-02CDNS260618P00270000
260 P43.600%4403-12CDNS260618P00260000
250 P19.30-40.62%104105-01CDNS260618P00250000
240 P33.000%161603-12CDNS260618P00240000
230 P00%0CDNS260618P00230000
220 P8.60-70.34%1404-29CDNS260618P00220000
210 P00%0CDNS260618P00210000
200 P00%0CDNS260618P00200000
195 P00%0CDNS260618P00195000
190 P00%0CDNS260618P00190000
185 P00%0CDNS260618P00185000
180 P00%0CDNS260618P00180000
175 P4.990%3304-28CDNS260618P00175000
170 P00%0CDNS260618P00170000
165 P4.010%3304-28CDNS260618P00165000
160 P4.000%2203-26CDNS260618P00160000
155 P00%0CDNS260618P00155000
150 P00%0CDNS260618P00150000
145 P3.200%2204-24CDNS260618P00145000
140 P00%0CDNS260618P00140000
135 P00%0CDNS260618P00135000
130 P00%0CDNS260618P00130000
125 P2.300%4403-31CDNS260618P00125000
120 P00%0CDNS260618P00120000


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