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

Market Open
Sep 17, 2026 11:54:04 AM EDT
280.10USD+0.071%(+0.20)596,102
269.80Bid   280.42Ask   10.62Spread
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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25598154630


CDNS Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

CDNS Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

CDNS Feb 19, 2027 Exp. - Max Pain @ $315.00

Puts
Calls


CDNS Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C1.20-31.43%12208-18CDNS270219C00580000
560 C1.80-37.93%4508-28CDNS270219C00560000
540 C2.95+18.00%131308-28CDNS270219C00540000
520 C0.95-52.50%1409-10CDNS270219C00520000
500 C1.25-26.47%1209-10CDNS270219C00500000
490 C5.50-47.62%2708-27CDNS270219C00490000
485 C2.70-55.00%1209-02CDNS270219C00485000
480 C2.40-85.45%1109-04CDNS270219C00480000
475 C7.00-41.67%1208-27CDNS270219C00475000
470 C12.800%3308-07CDNS270219C00470000
465 C2.45-38.75%1709-11CDNS270219C00465000
460 C2.65-72.40%1409-11CDNS270219C00460000
455 C4.80-53.40%1409-02CDNS270219C00455000
450 C11.10+21.98%1708-28CDNS270219C00450000
445 C2.30-84.56%1409-16CDNS270219C00445000
440 C6.10-30.68%1409-02CDNS270219C00440000
435 C5.60-52.14%1209-03CDNS270219C00435000
430 C7.30-37.07%1209-02CDNS270219C00430000
425 C7.80-46.21%1709-02CDNS270219C00425000
420 C3.40-29.17%11709-16CDNS270219C00420000
415 C9.10-41.67%1409-02CDNS270219C00415000
410 C3.90-40.00%1409-16CDNS270219C00410000
405 C6.10-67.72%13309-10CDNS270219C00405000
400 C20.30+42.96%21608-27CDNS270219C00400000
395 C21.700%2208-27CDNS270219C00395000
390 C23.20+25.61%22808-27CDNS270219C00390000
385 C24.80-60.29%2308-27CDNS270219C00385000
380 C26.40+53.49%23608-27CDNS270219C00380000
375 C25.86-58.53%12908-12CDNS270219C00375000
370 C21.00-66.43%91008-25CDNS270219C00370000
365 C44.81-37.53%1107-22CDNS270219C00365000
360 C11.10-36.21%71609-14CDNS270219C00360000
355 C11.60-37.97%5709-14CDNS270219C00355000
350 C12.08-29.77%13309-16CDNS270219C00350000
345 C13.20-12.35%1409-16CDNS270219C00345000
340 C14.80-14.45%410709-14CDNS270219C00340000
335 C18.60+0.54%63909-11CDNS270219C00335000
330 C16.64-17.62%41109-14CDNS270219C00330000
325 C15.80-28.18%72309-15CDNS270219C00325000
320 C17.20-26.50%72409-15CDNS270219C00320000
315 C18.70-26.38%11109-15CDNS270219C00315000
310 C20.70-23.05%31109-15CDNS270219C00310000
305 C21.80-12.56%41809-15CDNS270219C00305000
300 C23.40-41.47%81209-15CDNS270219C00300000
295 C25.30-27.71%81309-15CDNS270219C00295000
290 C27.10-26.36%3409-15CDNS270219C00290000
280 C36.77-8.07%1209-09CDNS270219C00280000
270 C48.05-38.39%1209-04CDNS270219C00270000
260 C48.50-65.01%1209-14CDNS270219C00260000
250 C00%0CDNS270219C00250000
240 C114.900%181808-07CDNS270219C00240000
230 C00%0CDNS270219C00230000
220 C00%0CDNS270219C00220000
210 C00%0CDNS270219C00210000
200 C00%0CDNS270219C00200000
195 C00%0CDNS270219C00195000
190 C00%0CDNS270219C00190000
185 C00%0CDNS270219C00185000
180 C00%0CDNS270219C00180000
175 C00%0CDNS270219C00175000
170 C175.330%1107-31CDNS270219C00170000
165 C00%0CDNS270219C00165000
Puts
StrikePriceChangeVolOILastContract Name
580 P00%0CDNS270219P00580000
560 P220.80-1.25%1108-03CDNS270219P00560000
540 P204.300%1107-30CDNS270219P00540000
520 P185.400%1107-30CDNS270219P00520000
500 P00%0CDNS270219P00500000
490 P00%0CDNS270219P00490000
485 P00%0CDNS270219P00485000
480 P162.680%3307-17CDNS270219P00480000
475 P00%0CDNS270219P00475000
470 P155.80+38.74%1207-17CDNS270219P00470000
465 P00%0CDNS270219P00465000
460 P00%0CDNS270219P00460000
455 P00%0CDNS270219P00455000
450 P00%0CDNS270219P00450000
445 P00%0CDNS270219P00445000
440 P00%0CDNS270219P00440000
435 P00%0CDNS270219P00435000
430 P00%0CDNS270219P00430000
425 P00%0CDNS270219P00425000
420 P00%0CDNS270219P00420000
415 P00%0CDNS270219P00415000
410 P00%0CDNS270219P00410000
405 P00%0CDNS270219P00405000
400 P00%0CDNS270219P00400000
395 P00%0CDNS270219P00395000
390 P00%0CDNS270219P00390000
385 P00%0CDNS270219P00385000
380 P00%0CDNS270219P00380000
375 P56.02-15.96%31108-27CDNS270219P00375000
370 P00%0CDNS270219P00370000
365 P00%0CDNS270219P00365000
360 P00%0CDNS270219P00360000
355 P41.10-13.84%1808-27CDNS270219P00355000
350 P74.60+94.78%12309-08CDNS270219P00350000
345 P35.60-14.63%2708-27CDNS270219P00345000
340 P34.40+3.93%1708-28CDNS270219P00340000
335 P47.60+50.63%1809-03CDNS270219P00335000
330 P29.20-6.71%7808-31CDNS270219P00330000
325 P41.90+6.02%2509-03CDNS270219P00325000
320 P45.92+19.58%1709-04CDNS270219P00320000
315 P22.60-31.52%2408-31CDNS270219P00315000
310 P43.85+7.61%1709-11CDNS270219P00310000
305 P40.60+118.28%71209-11CDNS270219P00305000
300 P37.50+5.04%91609-11CDNS270219P00300000
295 P34.90+111.52%7809-11CDNS270219P00295000
290 P32.20+6.45%81509-11CDNS270219P00290000
280 P31.90+17.28%72609-15CDNS270219P00280000
270 P25.00+11.91%84509-16CDNS270219P00270000
260 P18.73+2.35%1212209-11CDNS270219P00260000
250 P17.82+11.24%18109-15CDNS270219P00250000
240 P12.80+20.75%15909-09CDNS270219P00240000
230 P5.40+84.93%15409-03CDNS270219P00230000
220 P4.00+11.11%14809-03CDNS270219P00220000
210 P2.70+15.38%1609-03CDNS270219P00210000
200 P5.00+17.65%89309-15CDNS270219P00200000
195 P1.50-28.57%22108-24CDNS270219P00195000
190 P3.50+10.76%22809-15CDNS270219P00190000
185 P2.90+163.64%13709-15CDNS270219P00185000
180 P2.35-2.08%2409-16CDNS270219P00180000
175 P2.200%1109-16CDNS270219P00175000
170 P1.560%5509-15CDNS270219P00170000
165 P00%0CDNS270219P00165000


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