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
0.00Bid   0.00Ask   0.00Spread
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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
911184278


CDNS Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

CDNS Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

CDNS Aug 7, 2026 Exp. - Max Pain @ $375.00

Puts
Calls


CDNS Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C00%0CDNS260807C00550000
540 C0.850%1106-29CDNS260807C00540000
530 C1.050%2206-29CDNS260807C00530000
520 C0.75-46.43%1407-13CDNS260807C00520000
510 C0.85-51.43%1307-06CDNS260807C00510000
500 C1.55+55.00%1407-10CDNS260807C00500000
490 C1.75-36.36%1207-02CDNS260807C00490000
480 C2.40+41.18%1207-10CDNS260807C00480000
475 C2.50-3.85%1207-06CDNS260807C00475000
470 C3.500%1107-10CDNS260807C00470000
465 C2.600%1107-06CDNS260807C00465000
460 C3.300%1107-06CDNS260807C00460000
455 C4.800%1107-13CDNS260807C00455000
450 C5.70+96.55%1207-10CDNS260807C00450000
445 C00%0CDNS260807C00445000
440 C00%0CDNS260807C00440000
435 C00%0CDNS260807C00435000
430 C00%0CDNS260807C00430000
425 C7.95+41.96%91007-14CDNS260807C00425000
420 C00%0CDNS260807C00420000
415 C6.80-42.86%51007-15CDNS260807C00415000
410 C9.33-40.19%2307-08CDNS260807C00410000
405 C00%0CDNS260807C00405000
400 C11.00-40.12%1407-15CDNS260807C00400000
395 C00%0CDNS260807C00395000
390 C20.00-11.43%2207-13CDNS260807C00390000
385 C22.40-15.63%1207-13CDNS260807C00385000
380 C27.55-4.80%45007-02CDNS260807C00380000
375 C26.50+23.54%515307-14CDNS260807C00375000
370 C23.950%1107-08CDNS260807C00370000
365 C00%0CDNS260807C00365000
360 C00%0CDNS260807C00360000
355 C00%0CDNS260807C00355000
350 C00%0CDNS260807C00350000
345 C42.200%1106-25CDNS260807C00345000
340 C00%0CDNS260807C00340000
335 C00%0CDNS260807C00335000
330 C00%0CDNS260807C00330000
325 C62.600%1107-13CDNS260807C00325000
320 C00%0CDNS260807C00320000
315 C00%0CDNS260807C00315000
310 C00%0CDNS260807C00310000
305 C00%0CDNS260807C00305000
300 C00%0CDNS260807C00300000
295 C00%0CDNS260807C00295000
290 C89.300%1106-30CDNS260807C00290000
285 C00%0CDNS260807C00285000
280 C00%0CDNS260807C00280000
275 C00%0CDNS260807C00275000
270 C113.000%1107-14CDNS260807C00270000
265 C00%0CDNS260807C00265000
260 C00%0CDNS260807C00260000
255 C00%0CDNS260807C00255000
250 C132.000%1107-10CDNS260807C00250000
245 C00%0CDNS260807C00245000
240 C142.400%1107-01CDNS260807C00240000
235 C146.10-2.01%1107-02CDNS260807C00235000
230 C154.400%1107-01CDNS260807C00230000
225 C00%0CDNS260807C00225000
220 C00%0CDNS260807C00220000
215 C00%0CDNS260807C00215000
210 C00%0CDNS260807C00210000
205 C177.270%1107-14CDNS260807C00205000
Puts
StrikePriceChangeVolOILastContract Name
550 P00%0CDNS260807P00550000
540 P00%0CDNS260807P00540000
530 P147.000%1007-13CDNS260807P00530000
520 P00%0CDNS260807P00520000
510 P139.000%1107-06CDNS260807P00510000
500 P113.30-2.91%2307-13CDNS260807P00500000
490 P119.50+8.28%1107-06CDNS260807P00490000
480 P102.800%1107-09CDNS260807P00480000
475 P00%0CDNS260807P00475000
470 P88.90-4.72%2407-13CDNS260807P00470000
465 P86.620%1107-09CDNS260807P00465000
460 P00%0CDNS260807P00460000
455 P00%0CDNS260807P00455000
450 P00%0CDNS260807P00450000
445 P00%0CDNS260807P00445000
440 P00%0CDNS260807P00440000
435 P00%0CDNS260807P00435000
430 P00%0CDNS260807P00430000
425 P00%0CDNS260807P00425000
420 P00%0CDNS260807P00420000
415 P00%0CDNS260807P00415000
410 P00%0CDNS260807P00410000
405 P00%0CDNS260807P00405000
400 P00%0CDNS260807P00400000
395 P00%0CDNS260807P00395000
390 P26.000%5507-10CDNS260807P00390000
385 P23.28+0.74%1107-13CDNS260807P00385000
380 P24.50+12.75%1607-13CDNS260807P00380000
375 P21.20-16.54%606107-14CDNS260807P00375000
370 P00%0CDNS260807P00370000
365 P00%0CDNS260807P00365000
360 P15.61+10.79%1407-15CDNS260807P00360000
355 P19.200%1106-26CDNS260807P00355000
350 P11.860%1107-15CDNS260807P00350000
345 P13.550%1106-30CDNS260807P00345000
340 P7.30-40.02%5607-10CDNS260807P00340000
335 P00%0CDNS260807P00335000
330 P5.40-36.77%1407-13CDNS260807P00330000
325 P6.80-26.88%2107-07CDNS260807P00325000
320 P6.730%1107-09CDNS260807P00320000
315 P00%0CDNS260807P00315000
310 P3.10+19.23%4507-15CDNS260807P00310000
305 P2.20-12.00%1207-13CDNS260807P00305000
300 P2.150%1107-10CDNS260807P00300000
295 P1.900%1107-10CDNS260807P00295000
290 P1.45-46.30%1107-13CDNS260807P00290000
285 P00%0CDNS260807P00285000
280 P1.15-54.90%1307-13CDNS260807P00280000
275 P1.00-37.50%117707-13CDNS260807P00275000
270 P1.95+14.71%13607-06CDNS260807P00270000
265 P1.10-8.33%12407-14CDNS260807P00265000
260 P1.00-9.09%1207-14CDNS260807P00260000
255 P0.950%1107-14CDNS260807P00255000
250 P0.900%1107-09CDNS260807P00250000
245 P00%0CDNS260807P00245000
240 P00%0CDNS260807P00240000
235 P00%0CDNS260807P00235000
230 P1.19-17.93%1207-09CDNS260807P00230000
225 P1.16-14.71%1107-09CDNS260807P00225000
220 P00%0CDNS260807P00220000
215 P1.15-10.16%1107-06CDNS260807P00215000
210 P1.230.00%1106-29CDNS260807P00210000
205 P00%0CDNS260807P00205000


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