Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3515,5931,2746,065


CDNS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CDNS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CDNS Jan 15, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


CDNS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C7.70-17.20%23507-14CDNS270115C00600000
580 C9.900.00%2607-13CDNS270115C00580000
560 C15.90-3.64%103506-23CDNS270115C00560000
540 C14.55-15.41%22006-25CDNS270115C00540000
520 C18.40-4.17%1010207-06CDNS270115C00520000
500 C19.10-6.83%133607-15CDNS270115C00500000
490 C21.00-4.98%114107-07CDNS270115C00490000
480 C24.46-11.38%127307-14CDNS270115C00480000
470 C24.50-16.95%1621907-15CDNS270115C00470000
460 C25.50-19.30%34807-15CDNS270115C00460000
450 C28.10-19.71%361107-15CDNS270115C00450000
440 C30.70-13.03%348107-15CDNS270115C00440000
430 C33.40-13.02%35207-15CDNS270115C00430000
420 C37.00-9.31%415607-15CDNS270115C00420000
410 C39.80-16.56%43907-15CDNS270115C00410000
400 C43.30-18.61%416407-15CDNS270115C00400000
390 C52.57+7.75%1516707-14CDNS270115C00390000
380 C57.10-5.93%21,49707-14CDNS270115C00380000
370 C65.50+11.02%11,21107-10CDNS270115C00370000
360 C70.80-11.50%149007-10CDNS270115C00360000
350 C76.20-2.06%11,68107-10CDNS270115C00350000
340 C81.40+5.59%128507-10CDNS270115C00340000
330 C88.00+7.49%18407-10CDNS270115C00330000
320 C93.80+3.65%18207-10CDNS270115C00320000
310 C101.10+10.95%23707-10CDNS270115C00310000
300 C107.50-18.50%113707-10CDNS270115C00300000
290 C122.45-12.41%111306-05CDNS270115C00290000
280 C116.50+18.88%14605-22CDNS270115C00280000
270 C134.20+63.68%1806-01CDNS270115C00270000
260 C133.20-10.27%1907-02CDNS270115C00260000
250 C156.35+1.86%17306-18CDNS270115C00250000
240 C185.00+23.33%11506-01CDNS270115C00240000
230 C160.77-0.70%1805-26CDNS270115C00230000
220 C175.40+2.45%11607-13CDNS270115C00220000
210 C159.75+30.67%3405-07CDNS270115C00210000
200 C185.39-2.60%118207-14CDNS270115C00200000
195 C185.78+58.56%1207-07CDNS270115C00195000
190 C118.78-12.14%3303-18CDNS270115C00190000
185 C115.460%161603-20CDNS270115C00185000
180 C119.44-0.38%61103-20CDNS270115C00180000
175 C203.00-2.80%5307-15CDNS270115C00175000
170 C127.74-5.10%3603-20CDNS270115C00170000
165 C00%0CDNS270115C00165000
160 C155.16+12.52%142104-16CDNS270115C00160000
155 C225.95+45.30%5506-30CDNS270115C00155000
150 C228.70+11.53%1207-14CDNS270115C00150000
145 C00%0CDNS270115C00145000
140 C152.790%6604-13CDNS270115C00140000
135 C00%0CDNS270115C00135000
130 C178.30+31.10%4206-06CDNS270115C00130000
125 C212.300%1104-28CDNS270115C00125000
120 C269.00-8.83%2307-10CDNS270115C00120000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0CDNS270115P00600000
580 P202.000%1107-13CDNS270115P00580000
560 P167.900%15015006-03CDNS270115P00560000
540 P00%0CDNS270115P00540000
520 P149.800%1106-22CDNS270115P00520000
500 P00%0CDNS270115P00500000
490 P115.700%8806-01CDNS270115P00490000
480 P108.300%8806-01CDNS270115P00480000
470 P99.300%19306-01CDNS270115P00470000
460 P00%0CDNS270115P00460000
450 P85.310%420006-03CDNS270115P00450000
440 P88.80+15.32%2306-22CDNS270115P00440000
430 P83.40-6.85%325607-15CDNS270115P00430000
420 P73.60-8.11%2507-14CDNS270115P00420000
410 P71.80+12.72%41807-15CDNS270115P00410000
400 P64.90+9.11%249807-15CDNS270115P00400000
390 P58.10+6.74%67107-15CDNS270115P00390000
380 P52.20+5.45%33007-15CDNS270115P00380000
370 P47.60+3.48%52207-15CDNS270115P00370000
360 P42.40-5.57%319607-15CDNS270115P00360000
350 P37.20-5.34%101,83407-09CDNS270115P00350000
340 P36.00+12.50%14806-29CDNS270115P00340000
330 P29.60+7.25%192307-15CDNS270115P00330000
320 P25.00+2.04%315207-15CDNS270115P00320000
310 P21.50-20.96%103607-09CDNS270115P00310000
300 P19.23-8.86%111307-15CDNS270115P00300000
290 P16.37-11.99%17307-15CDNS270115P00290000
280 P13.96-11.65%111407-15CDNS270115P00280000
270 P13.80+1.47%11,10507-08CDNS270115P00270000
260 P10.80+3.85%14306-23CDNS270115P00260000
250 P8.20-18.00%328707-10CDNS270115P00250000
240 P6.80-20.00%19507-10CDNS270115P00240000
230 P6.30+12.50%122107-14CDNS270115P00230000
220 P4.60-23.33%110007-10CDNS270115P00220000
210 P4.400.00%13107-14CDNS270115P00210000
200 P3.00-25.00%102607-15CDNS270115P00200000
195 P2.45-27.94%2407-13CDNS270115P00195000
190 P3.92+1.55%240105-08CDNS270115P00190000
185 P4.34+50.69%2402-02CDNS270115P00185000
180 P2.81+11.07%11106-05CDNS270115P00180000
175 P2.55+9.91%23906-05CDNS270115P00175000
170 P2.04-18.40%1406-17CDNS270115P00170000
165 P1.99-13.10%21606-17CDNS270115P00165000
160 P2.04-2.39%12906-17CDNS270115P00160000
155 P0.36-85.83%25406-01CDNS270115P00155000
150 P3.57+123.13%2603-02CDNS270115P00150000
145 P3.95+182.14%252803-05CDNS270115P00145000
140 P2.00-24.53%11304-17CDNS270115P00140000
135 P1.40-28.21%2704-28CDNS270115P00135000
130 P2.60+111.38%1904-13CDNS270115P00130000
125 P2.25-19.64%2504-13CDNS270115P00125000
120 P0.75-61.54%43806-22CDNS270115P00120000


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