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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,948	4,603	22,211	2,696

CDNS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CDNS Sep 18, 2026 Exp. - Max Pain @ $370.00

Puts

Calls

CDNS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	1.90	-38.71%	1	44	07-02	CDNS260918C00600000
580 C	3.60	-2.70%	1	3	06-18	CDNS260918C00580000
565 C	0	0%	0			CDNS260918C00565000
560 C	2.70	-20.59%	10	32	07-10	CDNS260918C00560000
555 C	0	0%	0			CDNS260918C00555000
550 C	0	0%	0			CDNS260918C00550000
545 C	0	0%	0			CDNS260918C00545000
540 C	3.89	+7.76%	1	206	07-10	CDNS260918C00540000
535 C	0	0%	0			CDNS260918C00535000
530 C	0	0%	0			CDNS260918C00530000
525 C	0	0%	0			CDNS260918C00525000
520 C	7.50	-20.89%	2	27	06-18	CDNS260918C00520000
515 C	0	0%	0			CDNS260918C00515000
510 C	0	0%	0			CDNS260918C00510000
505 C	5.60	+13.13%	1	3	07-09	CDNS260918C00505000
500 C	5.10	-5.56%	1	210	07-14	CDNS260918C00500000
495 C	7.30	0%	2	2	07-10	CDNS260918C00495000
490 C	8.30	-35.66%	7	123	07-10	CDNS260918C00490000
485 C	8.30	0%	10	7	07-09	CDNS260918C00485000
480 C	9.60	+6.67%	1	72	07-10	CDNS260918C00480000
475 C	7.10	-30.39%	4	16	07-15	CDNS260918C00475000
470 C	10.30	+24.10%	1	35	07-09	CDNS260918C00470000
465 C	0	0%	0			CDNS260918C00465000
460 C	12.50	+25.00%	8	1,170	07-09	CDNS260918C00460000
455 C	13.65	+26.39%	1	18	07-09	CDNS260918C00455000
450 C	11.30	-26.14%	14	41	07-08	CDNS260918C00450000
445 C	15.70	+35.34%	3	6	07-09	CDNS260918C00445000
440 C	16.85	-4.32%	1	68	07-02	CDNS260918C00440000
435 C	19.60	0%	1	1	06-29	CDNS260918C00435000
430 C	14.00	-20.90%	1	51	07-14	CDNS260918C00430000
425 C	16.95	0%	1	1	07-15	CDNS260918C00425000
420 C	17.80	-22.47%	5	37	07-13	CDNS260918C00420000
415 C	19.00	-14.22%	1	4	07-15	CDNS260918C00415000
410 C	19.60	-26.87%	3	79	07-14	CDNS260918C00410000
405 C	21.50	-23.02%	13	14	07-15	CDNS260918C00405000
400 C	25.40	-9.93%	4	994	07-14	CDNS260918C00400000
395 C	28.70	-4.01%	60	61	07-14	CDNS260918C00395000
390 C	26.57	-8.38%	3	245	07-15	CDNS260918C00390000
385 C	28.60	-12.22%	14	30	07-15	CDNS260918C00385000
380 C	32.00	+1.91%	1	515	07-15	CDNS260918C00380000
375 C	38.20	+6.88%	1	12	07-14	CDNS260918C00375000
370 C	40.00	-12.93%	3	475	07-14	CDNS260918C00370000
365 C	43.07	0%	1	1	07-13	CDNS260918C00365000
360 C	45.10	-0.33%	61	100	07-06	CDNS260918C00360000
355 C	0	0%	0			CDNS260918C00355000
350 C	57.60	-14.41%	3	95	06-22	CDNS260918C00350000
345 C	0	0%	0			CDNS260918C00345000
340 C	70.40	-21.34%	1	30	06-17	CDNS260918C00340000
335 C	0	0%	0			CDNS260918C00335000
330 C	69.30	-11.21%	1	87	07-09	CDNS260918C00330000
325 C	0	0%	0			CDNS260918C00325000
320 C	72.00	-13.77%	4	2,556	07-14	CDNS260918C00320000
315 C	79.20	0%	2	1	07-01	CDNS260918C00315000
310 C	80.73	-17.62%	1	1,706	06-24	CDNS260918C00310000
305 C	0	0%	0			CDNS260918C00305000
300 C	102.47	+4.85%	2	30	06-18	CDNS260918C00300000
295 C	0	0%	0			CDNS260918C00295000
290 C	116.50	+48.31%	1	210	06-18	CDNS260918C00290000
285 C	103.90	0%	2	1	07-01	CDNS260918C00285000
280 C	125.50	+5.88%	1	11	06-18	CDNS260918C00280000
275 C	0	0%	0			CDNS260918C00275000
270 C	134.50	+11.34%	1	12	06-18	CDNS260918C00270000
265 C	0	0%	0			CDNS260918C00265000
260 C	62.60	+62.60%	1	4	04-15	CDNS260918C00260000
255 C	0	0%	0			CDNS260918C00255000
250 C	60.10	-14.14%	1	30	03-24	CDNS260918C00250000
245 C	0	0%	0			CDNS260918C00245000
240 C	119.70	+18.51%	10	10	10-29	CDNS260918C00240000
235 C	0	0%	0			CDNS260918C00235000
230 C	137.29	+116.20%	1	2	05-07	CDNS260918C00230000
225 C	0	0%	0			CDNS260918C00225000
220 C	162.70	+98.41%	1	3	06-09	CDNS260918C00220000
215 C	0	0%	0			CDNS260918C00215000
210 C	191.50	+77.86%	1	4	06-18	CDNS260918C00210000
200 C	193.41	+51.99%	1	12	06-15	CDNS260918C00200000
195 C	172.40	-5.01%	1	3	06-26	CDNS260918C00195000
190 C	186.34	-7.98%	1	2	06-24	CDNS260918C00190000
185 C	188.80	-0.89%	1	2	07-07	CDNS260918C00185000
180 C	198.70	-6.41%	1	3	07-07	CDNS260918C00180000
175 C	207.70	+0.05%	1	6	07-13	CDNS260918C00175000
170 C	205.60	+102.60%	1	6	06-24	CDNS260918C00170000
165 C	226.40	+26.48%	1	1	06-15	CDNS260918C00165000
160 C	223.80	+1.40%	1	7	06-11	CDNS260918C00160000
155 C	0	0%	0			CDNS260918C00155000
150 C	231.60	+3.02%	1	12	07-09	CDNS260918C00150000
145 C	228.00	-0.70%	2	2	07-06	CDNS260918C00145000
140 C	0	0%	0			CDNS260918C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	224.60	+2.70%	1	2	07-14	CDNS260918P00600000
580 P	0	0%	0			CDNS260918P00580000
565 P	0	0%	0			CDNS260918P00565000
560 P	169.90	0%	2	0	06-18	CDNS260918P00560000
555 P	179.90	0%	1	1	07-07	CDNS260918P00555000
550 P	177.60	0%	1	1	07-07	CDNS260918P00550000
545 P	0	0%	0			CDNS260918P00545000
540 P	166.50	0%	1	0	07-02	CDNS260918P00540000
535 P	153.80	0%	1	1	07-13	CDNS260918P00535000
530 P	155.70	0%	1	1	07-07	CDNS260918P00530000
525 P	153.00	-6.71%	1	1	07-02	CDNS260918P00525000
520 P	0	0%	0			CDNS260918P00520000
515 P	0	0%	0			CDNS260918P00515000
510 P	0	0%	0			CDNS260918P00510000
505 P	138.80	0%	1	1	07-07	CDNS260918P00505000
500 P	122.50	0%	3	3	07-01	CDNS260918P00500000
495 P	0	0%	0			CDNS260918P00495000
490 P	0	0%	0			CDNS260918P00490000
485 P	0	0%	0			CDNS260918P00485000
480 P	110.00	+11.45%	5	5	07-06	CDNS260918P00480000
475 P	0	0%	0			CDNS260918P00475000
470 P	98.30	0%	1	1	06-11	CDNS260918P00470000
465 P	0	0%	0			CDNS260918P00465000
460 P	0	0%	0			CDNS260918P00460000
455 P	0	0%	0			CDNS260918P00455000
450 P	163.40	0%	1	1	03-24	CDNS260918P00450000
445 P	0	0%	0			CDNS260918P00445000
440 P	0	0%	0			CDNS260918P00440000
435 P	0	0%	0			CDNS260918P00435000
430 P	71.00	+8.73%	1	16	06-30	CDNS260918P00430000
425 P	0	0%	0			CDNS260918P00425000
420 P	47.30	-3.07%	3	26	06-17	CDNS260918P00420000
415 P	0	0%	0			CDNS260918P00415000
410 P	56.40	+3.68%	2	23	07-06	CDNS260918P00410000
405 P	57.80	0%	2	1	06-25	CDNS260918P00405000
400 P	47.90	+9.11%	1	570	07-15	CDNS260918P00400000
395 P	44.80	+8.74%	6	8	07-15	CDNS260918P00395000
390 P	38.20	-11.16%	1	194	07-14	CDNS260918P00390000
385 P	34.48	-8.78%	10	15	07-14	CDNS260918P00385000
380 P	32.80	-6.29%	2	295	07-14	CDNS260918P00380000
375 P	28.10	-5.07%	3	19	07-13	CDNS260918P00375000
370 P	31.00	+11.51%	4	21,006	07-15	CDNS260918P00370000
365 P	24.80	-6.42%	1	20	07-14	CDNS260918P00365000
360 P	20.30	-14.09%	1	422	07-15	CDNS260918P00360000
355 P	24.30	+24.62%	11	13	07-15	CDNS260918P00355000
350 P	19.88	-15.33%	1	169	07-10	CDNS260918P00350000
345 P	0	0%	0			CDNS260918P00345000
340 P	17.90	+17.76%	9	294	07-15	CDNS260918P00340000
335 P	16.70	+14.38%	5	17	07-15	CDNS260918P00335000
330 P	14.70	+5.76%	51	332	07-15	CDNS260918P00330000
325 P	12.80	-15.23%	5	70	07-09	CDNS260918P00325000
320 P	12.78	-4.63%	3	382	07-01	CDNS260918P00320000
315 P	9.54	-26.90%	1	2	07-10	CDNS260918P00315000
310 P	11.60	+9.74%	5	123	07-02	CDNS260918P00310000
305 P	9.53	-13.36%	1	12	07-01	CDNS260918P00305000
300 P	7.80	-8.02%	17	243	07-15	CDNS260918P00300000
295 P	7.90	-3.42%	16	12	07-08	CDNS260918P00295000
290 P	6.00	-17.92%	2	104	07-14	CDNS260918P00290000
285 P	4.90	0%	20	20	07-15	CDNS260918P00285000
280 P	4.28	-13.18%	20	80	07-15	CDNS260918P00280000
275 P	0	0%	0			CDNS260918P00275000
270 P	4.80	+41.18%	3	28	07-08	CDNS260918P00270000
265 P	3.00	0%	2	2	07-15	CDNS260918P00265000
260 P	3.70	-26.00%	4	33	07-06	CDNS260918P00260000
255 P	0	0%	0			CDNS260918P00255000
250 P	3.00	-9.09%	16	53	07-02	CDNS260918P00250000
245 P	0	0%	0			CDNS260918P00245000
240 P	2.50	-40.48%	3	20	07-07	CDNS260918P00240000
235 P	0	0%	0			CDNS260918P00235000
230 P	2.50	-16.39%	2	55	06-25	CDNS260918P00230000
225 P	2.07	-5.05%	1	1	06-29	CDNS260918P00225000
220 P	2.00	+21.21%	2	79	06-25	CDNS260918P00220000
215 P	0	0%	0			CDNS260918P00215000
210 P	1.50	-29.58%	8	29	06-11	CDNS260918P00210000
200 P	1.67	+39.17%	1	13	06-01	CDNS260918P00200000
195 P	0.76	-68.33%	1	12	07-15	CDNS260918P00195000
190 P	0.95	-60.42%	1	7	05-14	CDNS260918P00190000
185 P	0.95	-54.76%	1	23	05-15	CDNS260918P00185000
180 P	0.85	-15.00%	1	8	05-27	CDNS260918P00180000
175 P	0.80	-46.67%	1	4	05-14	CDNS260918P00175000
170 P	1.45	-46.30%	1	5	04-24	CDNS260918P00170000
165 P	1.05	-19.23%	1	10	04-27	CDNS260918P00165000
160 P	1.15	-55.77%	1	9	04-24	CDNS260918P00160000
155 P	0.70	-65.00%	1	5	06-05	CDNS260918P00155000
150 P	0.65	-27.78%	1	2	06-05	CDNS260918P00150000
145 P	1.50	0%	2	2	04-10	CDNS260918P00145000
140 P	0.63	+26.00%	1	1	06-25	CDNS260918P00140000

document.getElementById("b6s397").onerror = function(){this.style.display='none';}; .dark-mode .n06Vpl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n06Vpl{ color: #333333; background-color: white; border: 2px solid #333333; }CDNSCadence Design Systemsstock NASDAQ

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

CDNS Sep 18, 2026 Exp. - Max Pain @ $370.00

CDNS
Cadence Design Systems
stock NASDAQ