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
Sep 17, 2026 11:51:07 AM EDT
279.85USD-0.020%(-0.05)578,248
279.82Bid   280.03Ask   0.21Spread
Pre-market
Sep 17, 2026 9:29:59 AM EDT
285.57USD+2.024%(+5.67)2,760
After-hours
Sep 16, 2026 4:09:30 PM EDT
283.00USD+1.088%(+3.05)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6803302479


CDNS Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

CDNS Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

CDNS Sep 25, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


CDNS Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510.00 C00%0CDNS260925C00510000
500.00 C0.150%1108-17CDNS260925C00500000
490.00 C00%0CDNS260925C00490000
480.00 C00%0CDNS260925C00480000
475.00 C00%0CDNS260925C00475000
470.00 C00%0CDNS260925C00470000
465.00 C00%0CDNS260925C00465000
460.00 C00%0CDNS260925C00460000
455.00 C00%0CDNS260925C00455000
450.00 C00%0CDNS260925C00450000
445.00 C00%0CDNS260925C00445000
440.00 C1.350%1108-18CDNS260925C00440000
435.00 C0.12-82.86%16609-01CDNS260925C00435000
430.00 C0.05-90.38%215609-08CDNS260925C00430000
425.00 C3.550%161608-21CDNS260925C00425000
420.00 C00%0CDNS260925C00420000
415.00 C00%0CDNS260925C00415000
410.00 C00%0CDNS260925C00410000
405.00 C00%0CDNS260925C00405000
400.00 C00%0CDNS260925C00400000
395.00 C1.00-42.86%1209-03CDNS260925C00395000
390.00 C0.35-76.67%10012509-08CDNS260925C00390000
385.00 C1.46-32.09%111908-21CDNS260925C00385000
380.00 C1.04-32.90%21009-08CDNS260925C00380000
375.00 C1.35-68.01%3509-01CDNS260925C00375000
370.00 C0.38-24.00%1609-02CDNS260925C00370000
365.00 C2.05-83.60%1108-19CDNS260925C00365000
360.00 C0.48-93.47%1609-02CDNS260925C00360000
355.00 C7.40-19.04%1108-31CDNS260925C00355000
350.00 C0.05-95.83%1309-04CDNS260925C00350000
345.00 C1.60-89.68%2609-03CDNS260925C00345000
340.00 C0.48-77.36%11009-04CDNS260925C00340000
335.00 C0.35-97.00%12512709-14CDNS260925C00335000
332.50 C00%0CDNS260925C00332500
330.00 C0.30-47.37%1309-14CDNS260925C00330000
327.50 C00%0CDNS260925C00327500
325.00 C1.06+29.27%21109-16CDNS260925C00325000
322.50 C00%0CDNS260925C00322500
320.00 C2.37-58.71%1209-04CDNS260925C00320000
317.50 C00%0CDNS260925C00317500
315.00 C0.30-76.92%113609-15CDNS260925C00315000
312.50 C00%0CDNS260925C00312500
310.00 C0.50-52.38%31309-16CDNS260925C00310000
307.50 C00%0CDNS260925C00307500
305.00 C1.60-78.08%1509-14CDNS260925C00305000
302.50 C0.850%1109-15CDNS260925C00302500
300.00 C0.95-62.00%21109-15CDNS260925C00300000
297.50 C00%0CDNS260925C00297500
295.00 C1.80+2.86%212709-16CDNS260925C00295000
292.50 C2.20-48.84%1209-15CDNS260925C00292500
290.00 C3.80-24.00%1309-15CDNS260925C00290000
287.50 C4.90+84.91%1209-16CDNS260925C00287500
285.00 C9.240%2209-10CDNS260925C00285000
282.50 C5.500%111109-16CDNS260925C00282500
280.00 C7.10-48.18%11309-16CDNS260925C00280000
277.50 C7.350%1109-15CDNS260925C00277500
275.00 C7.100%7409-15CDNS260925C00275000
272.50 C00%0CDNS260925C00272500
270.00 C00%0CDNS260925C00270000
267.50 C00%0CDNS260925C00267500
265.00 C16.400%1109-16CDNS260925C00265000
262.50 C00%0CDNS260925C00262500
260.00 C00%0CDNS260925C00260000
257.50 C00%0CDNS260925C00257500
255.00 C00%0CDNS260925C00255000
252.50 C00%0CDNS260925C00252500
250.00 C00%0CDNS260925C00250000
247.50 C00%0CDNS260925C00247500
245.00 C00%0CDNS260925C00245000
242.50 C00%0CDNS260925C00242500
240.00 C00%0CDNS260925C00240000
237.50 C00%0CDNS260925C00237500
235.00 C00%0CDNS260925C00235000
230.00 C00%0CDNS260925C00230000
225.00 C00%0CDNS260925C00225000
220.00 C00%0CDNS260925C00220000
215.00 C00%0CDNS260925C00215000
210.00 C00%0CDNS260925C00210000
205.00 C00%0CDNS260925C00205000
Puts
StrikePriceChangeVolOILastContract Name
510.00 P00%0CDNS260925P00510000
500.00 P00%0CDNS260925P00500000
490.00 P00%0CDNS260925P00490000
480.00 P00%0CDNS260925P00480000
475.00 P00%0CDNS260925P00475000
470.00 P00%0CDNS260925P00470000
465.00 P00%0CDNS260925P00465000
460.00 P00%0CDNS260925P00460000
455.00 P00%0CDNS260925P00455000
450.00 P00%0CDNS260925P00450000
445.00 P00%0CDNS260925P00445000
440.00 P00%0CDNS260925P00440000
435.00 P00%0CDNS260925P00435000
430.00 P00%0CDNS260925P00430000
425.00 P00%0CDNS260925P00425000
420.00 P00%0CDNS260925P00420000
415.00 P00%0CDNS260925P00415000
410.00 P00%0CDNS260925P00410000
405.00 P00%0CDNS260925P00405000
400.00 P00%0CDNS260925P00400000
395.00 P00%0CDNS260925P00395000
390.00 P00%0CDNS260925P00390000
385.00 P00%0CDNS260925P00385000
380.00 P00%0CDNS260925P00380000
375.00 P00%0CDNS260925P00375000
370.00 P00%0CDNS260925P00370000
365.00 P00%0CDNS260925P00365000
360.00 P00%0CDNS260925P00360000
355.00 P62.200%2009-08CDNS260925P00355000
350.00 P25.08-33.74%1108-25CDNS260925P00350000
345.00 P00%0CDNS260925P00345000
340.00 P13.100%1108-28CDNS260925P00340000
335.00 P20.88+123.32%1309-01CDNS260925P00335000
332.50 P00%0CDNS260925P00332500
330.00 P17.53+111.97%1409-01CDNS260925P00330000
327.50 P00%0CDNS260925P00327500
325.00 P35.59-11.36%11909-11CDNS260925P00325000
322.50 P00%0CDNS260925P00322500
320.00 P20.24+274.81%131709-03CDNS260925P00320000
317.50 P00%0CDNS260925P00317500
315.00 P39.80+30.07%13709-16CDNS260925P00315000
312.50 P00%0CDNS260925P00312500
310.00 P29.60+3.86%23009-16CDNS260925P00310000
307.50 P00%0CDNS260925P00307500
305.00 P28.70+16.24%61209-15CDNS260925P00305000
302.50 P00%0CDNS260925P00302500
300.00 P21.43+8.78%32309-16CDNS260925P00300000
297.50 P00%0CDNS260925P00297500
295.00 P18.33+41.00%13409-16CDNS260925P00295000
292.50 P00%0CDNS260925P00292500
290.00 P17.00+50.18%64509-15CDNS260925P00290000
287.50 P00%0CDNS260925P00287500
285.00 P10.21+126.89%62509-14CDNS260925P00285000
282.50 P8.80+56.31%61709-14CDNS260925P00282500
280.00 P10.07+37.01%23409-15CDNS260925P00280000
277.50 P8.70+40.10%1609-15CDNS260925P00277500
275.00 P4.60-32.85%52709-16CDNS260925P00275000
272.50 P3.85-38.30%1209-16CDNS260925P00272500
270.00 P3.00-47.00%19809-16CDNS260925P00270000
267.50 P2.650%575709-16CDNS260925P00267500
265.00 P3.80+43.40%61009-15CDNS260925P00265000
262.50 P00%0CDNS260925P00262500
260.00 P1.60-15.79%11709-16CDNS260925P00260000
257.50 P1.250%12612609-10CDNS260925P00257500
255.00 P1.03-26.43%52009-08CDNS260925P00255000
252.50 P0.850%101009-14CDNS260925P00252500
250.00 P1.000%1109-09CDNS260925P00250000
247.50 P00%0CDNS260925P00247500
245.00 P0.84-40.85%255008-27CDNS260925P00245000
242.50 P00%0CDNS260925P00242500
240.00 P0.70-39.66%305008-27CDNS260925P00240000
237.50 P00%0CDNS260925P00237500
235.00 P00%0CDNS260925P00235000
230.00 P0.150.00%2309-16CDNS260925P00230000
225.00 P0.100%2208-25CDNS260925P00225000
220.00 P00%0CDNS260925P00220000
215.00 P00%0CDNS260925P00215000
210.00 P00%0CDNS260925P00210000
205.00 P00%0CDNS260925P00205000


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