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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
648	644	160	961

CDNS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CDNS Dec 18, 2026 Exp. - Max Pain @ $340.00

Puts

Calls

CDNS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	10.90	-22.14%	1	2	06-15	CDNS261218C00600000
580 C	19.30	0%	2	1	06-04	CDNS261218C00580000
560 C	15.20	-15.56%	1	5	06-15	CDNS261218C00560000
540 C	13.25	-25.56%	1	7	06-30	CDNS261218C00540000
520 C	16.50	-21.43%	5	19	06-24	CDNS261218C00520000
500 C	17.00	-23.77%	2	16	07-08	CDNS261218C00500000
490 C	25.36	-30.63%	1	1	06-12	CDNS261218C00490000
480 C	7.20	+39.81%	1	5	04-16	CDNS261218C00480000
470 C	27.00	+13.45%	6	229	07-01	CDNS261218C00470000
460 C	37.40	-15.31%	1	10	06-08	CDNS261218C00460000
450 C	40.45	-11.87%	1	3	06-08	CDNS261218C00450000
440 C	54.00	+148.85%	1	3	06-02	CDNS261218C00440000
430 C	57.55	+51.45%	3	4	06-04	CDNS261218C00430000
420 C	35.50	+5.34%	1	11	07-13	CDNS261218C00420000
410 C	39.00	-2.26%	1	59	07-13	CDNS261218C00410000
400 C	43.50	-8.96%	1	46	07-06	CDNS261218C00400000
390 C	53.80	+6.96%	2	35	07-09	CDNS261218C00390000
380 C	48.00	-3.03%	2	48	07-15	CDNS261218C00380000
370 C	62.30	-14.54%	1	140	07-01	CDNS261218C00370000
360 C	64.28	+20.83%	1	74	06-30	CDNS261218C00360000
350 C	81.30	-1.36%	2	186	06-18	CDNS261218C00350000
340 C	97.90	+21.61%	2	59	06-03	CDNS261218C00340000
330 C	79.00	+40.57%	2	21	07-14	CDNS261218C00330000
320 C	82.00	+30.78%	2	36	07-15	CDNS261218C00320000
310 C	72.10	+9.91%	5	53	05-04	CDNS261218C00310000
300 C	91.80	+61.90%	1	22	05-11	CDNS261218C00300000
290 C	106.78	+18.91%	1	13	05-26	CDNS261218C00290000
280 C	106.90	+140.22%	4	35	05-08	CDNS261218C00280000
270 C	102.10	+18.72%	1	42	05-04	CDNS261218C00270000
260 C	124.28	+70.48%	1	3	06-25	CDNS261218C00260000
250 C	138.50	-3.82%	2	5	07-14	CDNS261218C00250000
240 C	162.00	+62.00%	1	6	06-16	CDNS261218C00240000
230 C	0	0%	0			CDNS261218C00230000
220 C	163.50	0%	1	1	07-14	CDNS261218C00220000
210 C	205.00	0%	1	1	06-02	CDNS261218C00210000
200 C	202.10	-2.23%	1	4	06-18	CDNS261218C00200000
195 C	0	0%	0			CDNS261218C00195000
190 C	222.90	+38.02%	1	26	06-03	CDNS261218C00190000
185 C	113.95	0%	16	16	03-20	CDNS261218C00185000
180 C	207.70	+75.99%	1	7	06-11	CDNS261218C00180000
175 C	0	0%	0			CDNS261218C00175000
170 C	210.20	+66.35%	1	7	06-30	CDNS261218C00170000
165 C	235.90	+117.14%	5	5	06-15	CDNS261218C00165000
160 C	218.30	+41.63%	1	20	06-30	CDNS261218C00160000
155 C	0	0%	0			CDNS261218C00155000
150 C	0	0%	0			CDNS261218C00150000
145 C	0	0%	0			CDNS261218C00145000
140 C	206.00	+1.48%	1	6	05-01	CDNS261218C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	220.50	+0.05%	1	5	07-15	CDNS261218P00600000
580 P	187.00	0%	2	1	06-03	CDNS261218P00580000
560 P	183.80	0%	1	1	07-10	CDNS261218P00560000
540 P	0	0%	0			CDNS261218P00540000
520 P	148.20	0%	1	1	07-10	CDNS261218P00520000
500 P	131.20	0%	1	1	07-10	CDNS261218P00500000
490 P	0	0%	0			CDNS261218P00490000
480 P	0	0%	0			CDNS261218P00480000
470 P	114.40	0%	1	1	06-05	CDNS261218P00470000
460 P	0	0%	0			CDNS261218P00460000
450 P	0	0%	0			CDNS261218P00450000
440 P	0	0%	0			CDNS261218P00440000
430 P	0	0%	0			CDNS261218P00430000
420 P	133.80	0%	1	1	02-02	CDNS261218P00420000
410 P	68.40	0%	1	0	07-02	CDNS261218P00410000
400 P	63.80	+1.92%	1	8	07-06	CDNS261218P00400000
390 P	56.90	-0.87%	1	6	07-01	CDNS261218P00390000
380 P	50.10	-2.53%	3	19	07-15	CDNS261218P00380000
370 P	46.40	+1.75%	3	116	07-06	CDNS261218P00370000
360 P	38.70	-5.61%	1	72	07-10	CDNS261218P00360000
350 P	35.30	+16.12%	11	34	07-15	CDNS261218P00350000
340 P	32.50	+4.50%	1	165	06-30	CDNS261218P00340000
330 P	27.80	-7.64%	3	78	07-01	CDNS261218P00330000
320 P	21.99	-13.08%	1	64	07-10	CDNS261218P00320000
310 P	19.08	-10.00%	2	30	07-10	CDNS261218P00310000
300 P	16.80	-13.40%	1	55	07-10	CDNS261218P00300000
290 P	14.50	-12.65%	4	32	07-09	CDNS261218P00290000
280 P	11.50	-0.86%	1	26	07-13	CDNS261218P00280000
270 P	10.70	-7.76%	1	31	07-14	CDNS261218P00270000
260 P	8.00	-20.79%	2	29	07-15	CDNS261218P00260000
250 P	9.25	-5.13%	100	61	06-26	CDNS261218P00250000
240 P	5.50	-17.29%	1	15	07-15	CDNS261218P00240000
230 P	4.60	0.00%	1	12	07-15	CDNS261218P00230000
220 P	3.70	-28.85%	2	65	07-15	CDNS261218P00220000
210 P	4.30	0.00%	1	17	07-08	CDNS261218P00210000
200 P	3.10	-4.32%	1	15	07-02	CDNS261218P00200000
195 P	3.80	0.00%	1	8	06-26	CDNS261218P00195000
190 P	2.50	-11.35%	1	12	06-30	CDNS261218P00190000
185 P	2.72	+8.80%	2	16	06-12	CDNS261218P00185000
180 P	2.20	+22.22%	1	14	06-24	CDNS261218P00180000
175 P	1.65	-30.67%	1	24	06-02	CDNS261218P00175000
170 P	1.50	-60.53%	1	6	06-04	CDNS261218P00170000
165 P	1.40	0.00%	1	13	07-08	CDNS261218P00165000
160 P	1.30	-13.33%	1	19	07-09	CDNS261218P00160000
155 P	1.15	-4.17%	1	11	07-08	CDNS261218P00155000
150 P	1.05	-12.50%	1	7	06-29	CDNS261218P00150000
145 P	0.95	-13.64%	1	11	06-29	CDNS261218P00145000
140 P	0.85	-10.53%	1	19	06-29	CDNS261218P00140000

document.getElementById("sGQvZj").onerror = function(){this.style.display='none';}; .dark-mode .M0bjbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0bjbq{ color: #333333; background-color: white; border: 2px solid #333333; }CDNSCadence Design Systemsstock NASDAQ

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

CDNS Dec 18, 2026 Exp. - Max Pain @ $340.00

CDNS
Cadence Design Systems
stock NASDAQ