Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,660	11,194	4,325	13,172

CDNS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CDNS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CDNS Aug 21, 2026 Exp. - Max Pain @ $370.00

Puts

Calls

CDNS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
610 C	4.50	+782.35%	1	10	07-10	CDNS260821C00610000
605 C	0	0%	0			CDNS260821C00605000
600 C	0	0%	0			CDNS260821C00600000
595 C	0	0%	0			CDNS260821C00595000
590 C	0	0%	0			CDNS260821C00590000
585 C	0	0%	0			CDNS260821C00585000
580 C	5.00	0%	1	1	07-10	CDNS260821C00580000
575 C	0	0%	0			CDNS260821C00575000
570 C	0	0%	0			CDNS260821C00570000
565 C	0	0%	0			CDNS260821C00565000
560 C	1.80	-67.09%	128	134	06-23	CDNS260821C00560000
555 C	4.30	-8.51%	1	2	06-09	CDNS260821C00555000
550 C	0.10	-93.33%	80	81	07-14	CDNS260821C00550000
545 C	0	0%	0			CDNS260821C00545000
540 C	3.80	-29.63%	2	2	06-15	CDNS260821C00540000
535 C	1.65	-37.74%	10	72	07-09	CDNS260821C00535000
530 C	1.70	-24.78%	8	34	07-09	CDNS260821C00530000
525 C	2.46	-3.53%	1	20	07-01	CDNS260821C00525000
520 C	2.65	-70.22%	26	32	06-29	CDNS260821C00520000
515 C	3.02	-46.36%	1	2	06-26	CDNS260821C00515000
510 C	11.80	0%	1	1	06-04	CDNS260821C00510000
505 C	3.30	-15.38%	1	5	06-25	CDNS260821C00505000
500 C	2.70	-35.25%	2	47	07-09	CDNS260821C00500000
495 C	3.27	-28.91%	3	6	07-13	CDNS260821C00495000
490 C	3.55	+5.65%	11	40	07-13	CDNS260821C00490000
485 C	5.30	-3.64%	2	10	07-01	CDNS260821C00485000
480 C	4.38	+28.82%	3	7	07-13	CDNS260821C00480000
475 C	5.00	-5.66%	5	14	07-09	CDNS260821C00475000
470 C	2.80	-47.17%	3	38	07-15	CDNS260821C00470000
465 C	6.10	-33.70%	1	30	06-26	CDNS260821C00465000
460 C	5.00	-16.81%	1	63	07-08	CDNS260821C00460000
455 C	6.80	-12.82%	25	29	07-13	CDNS260821C00455000
450 C	5.40	-16.92%	5	1,205	07-15	CDNS260821C00450000
445 C	8.20	-6.82%	5	14	07-13	CDNS260821C00445000
440 C	8.40	+2.44%	5	41	07-14	CDNS260821C00440000
435 C	7.05	-43.96%	10	16	07-15	CDNS260821C00435000
430 C	8.50	-28.63%	12	75	07-15	CDNS260821C00430000
425 C	13.30	+4.81%	4	36	07-10	CDNS260821C00425000
420 C	13.00	-1.52%	3	155	07-15	CDNS260821C00420000
415 C	11.70	-21.90%	20	126	07-15	CDNS260821C00415000
410 C	14.21	-2.60%	1	174	07-15	CDNS260821C00410000
405 C	17.30	-13.07%	30	122	07-14	CDNS260821C00405000
400 C	15.76	-17.27%	14	7,382	07-15	CDNS260821C00400000
395 C	18.00	-17.43%	62	258	07-15	CDNS260821C00395000
390 C	20.40	-7.31%	18	102	07-15	CDNS260821C00390000
385 C	22.10	-4.41%	1	210	07-15	CDNS260821C00385000
380 C	23.90	-1.65%	2	189	07-15	CDNS260821C00380000
375 C	25.76	-26.82%	9	243	07-15	CDNS260821C00375000
370 C	29.02	-14.14%	82	96	07-15	CDNS260821C00370000
365 C	30.02	-23.90%	5	70	07-15	CDNS260821C00365000
360 C	31.60	-20.20%	3	91	07-15	CDNS260821C00360000
355 C	45.48	-20.90%	1	21	07-01	CDNS260821C00355000
350 C	47.87	-0.27%	1	668	07-13	CDNS260821C00350000
345 C	55.05	-11.64%	2	23	07-09	CDNS260821C00345000
340 C	54.50	-5.30%	1	22	07-15	CDNS260821C00340000
335 C	48.00	-24.53%	3	26	07-15	CDNS260821C00335000
330 C	53.20	-5.97%	19	609	07-15	CDNS260821C00330000
325 C	67.90	-28.25%	15	49	07-01	CDNS260821C00325000
320 C	89.30	+7.07%	3	31	06-17	CDNS260821C00320000
315 C	77.70	-26.00%	1	8	07-13	CDNS260821C00315000
310 C	108.00	+85.89%	2	10	06-01	CDNS260821C00310000
305 C	97.00	+55.32%	1	10	06-18	CDNS260821C00305000
300 C	79.40	-8.74%	1	22	07-14	CDNS260821C00300000
295 C	69.56	+38.02%	3	5	05-04	CDNS260821C00295000
290 C	33.80	+22.46%	1	4	04-14	CDNS260821C00290000
285 C	115.70	+65.83%	5	10	06-08	CDNS260821C00285000
280 C	114.59	+17.11%	1	9	06-01	CDNS260821C00280000
275 C	87.23	0%	2	2	05-14	CDNS260821C00275000
270 C	130.50	+71.89%	5	7	06-08	CDNS260821C00270000
265 C	130.20	0%	1	0	06-18	CDNS260821C00265000
260 C	125.10	-7.62%	1	3	07-13	CDNS260821C00260000
255 C	136.60	0%	1	0	06-18	CDNS260821C00255000
250 C	134.90	+36.72%	1	3	07-13	CDNS260821C00250000
245 C	146.60	+7.01%	1	2	06-11	CDNS260821C00245000
240 C	148.50	0%	1	1	06-08	CDNS260821C00240000
235 C	159.00	0%	1	0	06-18	CDNS260821C00235000
230 C	62.30	0%	1	1	04-13	CDNS260821C00230000
225 C	157.60	+135.93%	1	4	07-13	CDNS260821C00225000
220 C	70.30	-19.24%	2	2	04-13	CDNS260821C00220000
210 C	179.40	0%	1	1	06-12	CDNS260821C00210000
200 C	189.70	+25.40%	1	3	06-11	CDNS260821C00200000
195 C	192.00	0%	1	1	06-08	CDNS260821C00195000
190 C	186.10	+49.84%	1	1	07-06	CDNS260821C00190000
185 C	0	0%	0			CDNS260821C00185000
180 C	202.50	0%	1	1	07-01	CDNS260821C00180000
175 C	0	0%	0			CDNS260821C00175000
170 C	210.50	-1.68%	2	4	06-26	CDNS260821C00170000
165 C	0	0%	0			CDNS260821C00165000
160 C	220.30	0%	1	1	06-26	CDNS260821C00160000
155 C	0	0%	0			CDNS260821C00155000
150 C	230.10	0%	1	1	06-26	CDNS260821C00150000
145 C	238.00	-7.50%	1	4	07-01	CDNS260821C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
610 P	226.60	0%	1	1	06-22	CDNS260821P00610000
605 P	0	0%	0			CDNS260821P00605000
600 P	228.30	+10.13%	1	0	07-07	CDNS260821P00600000
595 P	219.40	0%	1	0	07-14	CDNS260821P00595000
590 P	0	0%	0			CDNS260821P00590000
585 P	185.70	0%	1	0	06-17	CDNS260821P00585000
580 P	0	0%	0			CDNS260821P00580000
575 P	0	0%	0			CDNS260821P00575000
570 P	0	0%	0			CDNS260821P00570000
565 P	184.10	+1.43%	1	2	07-14	CDNS260821P00565000
560 P	176.50	+0.68%	2	1	06-22	CDNS260821P00560000
555 P	145.00	0%	6	6	06-04	CDNS260821P00555000
550 P	160.10	0%	1	1	06-09	CDNS260821P00550000
545 P	173.60	+4.14%	1	1	07-06	CDNS260821P00545000
540 P	168.90	+4.45%	1	1	06-26	CDNS260821P00540000
535 P	155.00	+2.99%	1	1	06-26	CDNS260821P00535000
530 P	149.80	+7.85%	2	7	06-11	CDNS260821P00530000
525 P	0	0%	0			CDNS260821P00525000
520 P	125.20	0%	1	1	06-05	CDNS260821P00520000
515 P	127.30	-2.82%	1	7	06-09	CDNS260821P00515000
510 P	0	0%	0			CDNS260821P00510000
505 P	126.00	+3.70%	1	2	06-11	CDNS260821P00505000
500 P	123.00	+4.15%	1	7	06-09	CDNS260821P00500000
495 P	0	0%	0			CDNS260821P00495000
490 P	0	0%	0			CDNS260821P00490000
485 P	109.50	+23.73%	3	2	06-09	CDNS260821P00485000
480 P	98.90	0%	2	1	06-10	CDNS260821P00480000
475 P	98.00	+4.37%	2	3	06-11	CDNS260821P00475000
470 P	97.10	+12.51%	1	1	06-11	CDNS260821P00470000
465 P	0	0%	0			CDNS260821P00465000
460 P	81.70	0%	1	0	06-18	CDNS260821P00460000
455 P	0	0%	0			CDNS260821P00455000
450 P	72.90	+4.44%	4	5	06-09	CDNS260821P00450000
445 P	0	0%	0			CDNS260821P00445000
440 P	0	0%	0			CDNS260821P00440000
435 P	0	0%	0			CDNS260821P00435000
430 P	49.00	-67.14%	7	8	06-02	CDNS260821P00430000
425 P	46.80	+2.86%	11	26	06-03	CDNS260821P00425000
420 P	46.30	0%	11	11	06-03	CDNS260821P00420000
415 P	39.70	-25.38%	1	24	06-17	CDNS260821P00415000
410 P	35.40	-9.46%	9	23	06-04	CDNS260821P00410000
405 P	37.90	+3.27%	8	37	06-18	CDNS260821P00405000
400 P	35.60	-4.04%	116	169	07-13	CDNS260821P00400000
395 P	31.20	-8.50%	3	110	07-13	CDNS260821P00395000
390 P	28.20	-9.62%	8	85	07-13	CDNS260821P00390000
385 P	28.10	+1.44%	1	176	07-14	CDNS260821P00385000
380 P	29.60	+9.23%	1	163	07-15	CDNS260821P00380000
375 P	26.30	+20.09%	37	216	07-15	CDNS260821P00375000
370 P	23.20	+1.31%	1	3,196	07-15	CDNS260821P00370000
365 P	20.90	+11.76%	2	31	07-15	CDNS260821P00365000
360 P	19.80	+12.82%	8	90	07-15	CDNS260821P00360000
355 P	18.00	+31.48%	2	242	07-15	CDNS260821P00355000
350 P	16.46	+25.08%	2	44	07-15	CDNS260821P00350000
345 P	12.42	+5.08%	1	208	07-15	CDNS260821P00345000
340 P	12.00	+3.45%	46	114	07-15	CDNS260821P00340000
335 P	10.40	+9.47%	1	70	07-15	CDNS260821P00335000
330 P	8.60	+1.18%	5	324	07-14	CDNS260821P00330000
325 P	7.35	+6.52%	2	202	07-14	CDNS260821P00325000
320 P	7.20	+20.00%	1	10,634	07-15	CDNS260821P00320000
315 P	6.30	+21.15%	2	44	07-15	CDNS260821P00315000
310 P	4.69	-34.41%	13	149	07-13	CDNS260821P00310000
305 P	3.90	+30.00%	1	20	07-13	CDNS260821P00305000
300 P	3.60	-0.28%	1	24	07-15	CDNS260821P00300000
295 P	3.10	+5.08%	1	19	07-15	CDNS260821P00295000
290 P	2.65	-45.92%	1	31	07-13	CDNS260821P00290000
285 P	2.28	-8.80%	1	37	07-15	CDNS260821P00285000
280 P	3.50	-18.60%	2	37	07-09	CDNS260821P00280000
275 P	1.85	-30.97%	10	143	07-14	CDNS260821P00275000
270 P	3.37	-10.13%	1	14	06-01	CDNS260821P00270000
265 P	2.25	-31.82%	1	24	07-10	CDNS260821P00265000
260 P	1.00	-65.87%	111	169	07-14	CDNS260821P00260000
255 P	2.88	+35.85%	2	26	06-25	CDNS260821P00255000
250 P	2.54	+154.00%	4	54	06-25	CDNS260821P00250000
245 P	2.34	-33.14%	2	89	06-25	CDNS260821P00245000
240 P	1.39	-13.13%	7	44	07-15	CDNS260821P00240000
235 P	1.55	+1.97%	2	28	07-14	CDNS260821P00235000
230 P	1.48	-28.85%	2	18	07-14	CDNS260821P00230000
225 P	1.45	+83.54%	21	24	07-14	CDNS260821P00225000
220 P	0.92	-34.29%	1	10	07-15	CDNS260821P00220000
210 P	0.67	-19.28%	42	111	07-15	CDNS260821P00210000
200 P	0.90	+12.50%	1	4	06-12	CDNS260821P00200000
195 P	2.45	0%	1	1	04-17	CDNS260821P00195000
190 P	2.29	-54.20%	7	39	04-16	CDNS260821P00190000
185 P	3.60	0%	1	1	03-04	CDNS260821P00185000
180 P	3.70	+15.63%	1	2	03-11	CDNS260821P00180000
175 P	1.75	-41.67%	2	5	04-16	CDNS260821P00175000
170 P	1.10	-17.29%	1	4	06-01	CDNS260821P00170000
165 P	2.45	-3.92%	2	4	03-25	CDNS260821P00165000
160 P	0.15	0.00%	10	61	07-15	CDNS260821P00160000
155 P	0.90	-66.04%	1	8	04-17	CDNS260821P00155000
150 P	0	0%	0			CDNS260821P00150000
145 P	0	0%	0			CDNS260821P00145000

document.getElementById("WX8fkm").onerror = function(){this.style.display='none';}; .dark-mode .YT62gb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YT62gb{ color: #333333; background-color: white; border: 2px solid #333333; }CDNSCadence Design Systemsstock NASDAQ

CDNS Aug 21, 2026 Exp. - Open Interest by Strike

CDNS Aug 21, 2026 Exp. - Max Pain @ $370.00

CDNS
Cadence Design Systems
stock NASDAQ