CDNS - Options Database

CDNS

CADENCE DESIGN SYS I

$384.17 -0.46%

$384.50 (+0.09%)🌙

as of 07/10 06:17 PM

(7/9 18:17) ◀

Friday, July 10, 2026 (6:17pm)

▶ (7/13 18:16)

◀ 7/10 18:17 ▶

Option Volume

Detail

ℹ

Current (07/10) 2,132

Calls: 871 (41%)

Puts: 1,261 (59%)

Prior (07/09) 4,249

Calls: 2,295 (54%)

Puts: 1,954 (46%)

Current vs Prior -49.82%

Calls: -62.05% (Calls)

Puts: -35.47% (Puts)

Prior 7-Day Total 18,724

Calls: 8,035 (43%)

Puts: 10,689 (57%)

Prior 7-Day Average 2,674

Calls: 1,147 (43%)

Puts: 1,527 (57%)

Current vs Prior 7-Day Avg -20.29%

Calls: -24.12%

Puts: -17.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $2.59M

Calls: $1.58M (61%)

Puts: $1.01M (39%)

Prior (07/09) $18.58M

Calls: $10.07M (54%)

Puts: $8.51M (46%)

Current vs Prior -86.09%

Calls: -84.34%

Puts: -88.15%

Prior 7-Day Total $51.61M

Calls: $20.63M (40%)

Puts: $30.98M (60%)

Prior 7-Day Average $7.37M

Calls: $2.95M (40%)

Puts: $4.43M (60%)

Current vs Prior 7-Day Avg -64.94%

Calls: -46.49%

Puts: -77.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.45

Prior (07/09) 0.85

Current vs Prior +70.04%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -5.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 30,886

Calls: 21,789 (71%)

Puts: 9,097 (29%)

Prior (07/09) 28,453

Calls: 18,614 (65%)

Puts: 9,839 (35%)

Current vs Prior +8.55%

Prior 7-Day Total 248,378

Calls: 93,461 (38%)

Puts: 154,917 (62%)

Prior 7-Day Average 35,482

Calls: 13,351 (38%)

Puts: 22,131 (62%)

Current vs Prior 7-Day Avg -12.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.94% | 5.13%5.13% | 15.27%

Prior 2.07% | 6.05%6.05% | 15.96%

Current vs Prior +147.39% | +30.37%-15.24% | -4.35%

Prior 7-Day Avg 3.91% | 6.96%7.52% | 16.44%

Current vs 7-Day Avg +31.11% | +13.28%-31.80% | -7.13%

Prior 7-Day Eod 2.07% | 6.05%-- | --

Current vs 7-Day Eod +147.39% | +30.37%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.52% | 18.06%

Calls: 13.84% | 22.71%

Puts: 11.19% | 13.41%

Prior 12.52% | 18.06%

Calls: 13.84% | 22.71%

Puts: 11.19% | 13.41%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.52% | 18.06%

Calls: 13.84% | 22.71%

Puts: 11.19% | 13.41%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.58M). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 50% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 30 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	63.00	64.80	$63.90	2.8%	97	0.82	541
$390.00	Aug 21	25.60	26.60	$26.10	3.8%	3	0.51	92
$330.00	Jul 17	54.00	56.70	$55.35	4.9%	1	0.96	26
$400.00	Aug 21	21.30	22.40	$21.85	5.0%	4	0.45	7.4K
$315.00	Jul 10	67.60	71.10	$69.35	5.0%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	32.50	33.50	$33.00	3.0%	4	0.52	110
$460.00	Jul 24	74.00	77.90	$75.95	5.1%	1	0.93	--
$370.00	Aug 21	20.00	21.20	$20.60	5.8%	2	0.38	3.2K
$360.00	Aug 21	16.10	17.10	$16.60	6.0%	1	0.33	--
$365.00	Aug 21	17.90	19.10	$18.50	6.5%	11	0.35	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.74, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	54.00	56.70	$55.35	4.9%	1	0.96	26
$315.00	Jul 10	67.60	71.10	$69.35	5.0%	1	0.95	--
$330.00	Jul 10	52.80	55.80	$54.30	5.5%	1	0.94	--
$337.50	Jul 10	45.10	48.60	$46.85	7.5%	1	0.93	2
$360.00	Jul 10	22.70	26.10	$24.40	13.9%	2	0.93	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	74.00	77.90	$75.95	5.1%	1	0.93	--
$397.50	Jul 10	11.40	14.80	$13.10	26.0%	2	0.84	--
$395.00	Jul 10	9.20	11.90	$10.55	25.6%	6	0.82	7
$405.00	Jul 17	21.30	24.10	$22.70	12.3%	10	0.80	7
$400.00	Jul 17	17.30	20.00	$18.65	14.5%	1	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 1.8K, top 178)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 17	1.00	1.95	$1.48	64.2%	178	0.12	213
$330.00	Aug 21	63.00	64.80	$63.90	2.8%	97	0.82	541
$385.00	Jul 17	8.50	10.40	$9.45	20.1%	37	0.51	104
$420.00	Jul 17	0.00	3.20	$1.60	200.0%	36	0.12	1.3K
$390.00	Jul 17	5.20	8.40	$6.80	47.1%	34	0.42	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 21	5.80	8.70	$7.25	40.0%	173	0.17	38
$380.00	Jul 17	6.40	7.80	$7.10	19.7%	153	0.41	90
$385.00	Jul 17	8.80	10.10	$9.45	13.8%	129	0.49	125
$365.00	Jul 17	2.35	3.60	$2.98	41.9%	118	0.20	361
$360.00	Jul 17	0.55	2.40	$1.48	125.0%	80	0.13	236

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 870.8%, max 2441.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 10	Aug 7	1340.0%	52.7%	2441.1%	3	--
$330.00	Jul 10	Aug 21	1349.6%	55.4%	2334.3%	98	541
$315.00	Jul 10	Jul 24	1670.0%	68.9%	2322.4%	2	--
$430.00	Jul 10	Jul 24	1035.5%	48.7%	2028.0%	2	--
$407.50	Jul 10	Jul 17	644.9%	41.6%	1450.0%	3	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 10	Aug 14	1137.7%	57.2%	1889.5%	11	--
$350.00	Jul 10	Aug 21	925.4%	55.5%	1567.1%	18	41
$355.00	Jul 10	Aug 21	818.2%	54.1%	1411.4%	6	--
$367.50	Jul 10	Jul 17	542.7%	47.3%	1047.4%	9	95
$360.00	Jul 10	Aug 21	609.3%	54.3%	1022.8%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 32.33, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 17	$0.15	$4.85	$0.15	32.33	$420.15
$430.00	$445.00	Jul 24	$0.73	$14.27	$0.73	19.55	$430.73
$400.00	$402.50	Jul 17	$0.17	$2.33	$0.17	13.71	$400.17
$385.00	$387.50	Jul 10	$0.20	$2.30	$0.20	11.50	$385.20
$445.00	$450.00	Jul 31	$0.62	$4.38	$0.62	7.06	$445.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$335.00	Jul 17	$0.33	$9.67	$0.33	29.30	$344.67
$385.00	$380.00	Jul 10	$0.27	$4.73	$0.27	17.52	$384.73
$367.50	$360.00	Jul 10	$0.48	$7.02	$0.48	14.62	$367.02
$345.00	$330.00	Jul 24	$1.10	$13.90	$1.10	12.64	$343.90
$335.00	$330.00	Jul 17	$0.64	$4.36	$0.64	6.81	$334.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 49.00, avg 2.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 17	$9.80	$9.80	$0.20	49.00	$339.80
$370.00	$375.00	Jul 10	$4.85	$4.85	$0.15	32.33	$374.85
$340.00	$350.00	Jul 17	$9.55	$9.55	$0.45	21.22	$349.55
$315.00	$355.00	Jul 24	$36.15	$36.15	$3.85	9.39	$351.15
$380.00	$382.50	Jul 10	$2.20	$2.20	$0.30	7.33	$382.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$385.00	Jul 10	$9.28	$9.28	$0.72	12.89	$385.72
$395.00	$390.00	Jul 17	$4.25	$4.25	$0.75	5.67	$390.75
$460.00	$385.00	Jul 24	$61.45	$61.45	$13.55	4.54	$398.55
$405.00	$400.00	Jul 17	$4.05	$4.05	$0.95	4.26	$400.95
$400.00	$397.50	Jul 17	$1.95	$1.95	$0.55	3.55	$398.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $5.06, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Jul 10	Jul 17	$0.80	644.9%	41.6%
$330.00	Jul 10	Jul 17	$1.05	1349.6%	66.4%
$315.00	Jul 10	Jul 24	$1.10	1670.0%	68.9%
$410.00	Jul 10	Jul 17	$1.30	595.3%	44.6%
$450.00	Jul 10	Jul 31	$1.40	1340.0%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 10	Jul 17	$0.15	818.2%	47.0%
$350.00	Jul 10	Jul 17	$0.27	925.4%	54.4%
$360.00	Jul 10	Jul 17	$0.88	609.3%	43.3%
$330.00	Jul 17	Jul 24	$1.17	66.4%	59.1%
$345.00	Jul 17	Jul 24	$1.30	63.3%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 0.67% of stock, avg 8.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 10	$1.30	$1.27	$2.57	$382.43	$387.57	0.67%
$380.00	Jul 10	$4.55	$1.00	$5.55	$374.45	$385.55	1.44%
$375.00	Jul 10	$9.55	$0.55	$10.10	$364.90	$385.10	2.63%
$395.00	Jul 10	$1.08	$10.55	$11.63	$383.37	$406.63	3.03%
$397.50	Jul 10	$1.08	$13.10	$14.18	$383.32	$411.68	3.69%
$370.00	Jul 10	$14.40	$1.05	$15.45	$354.55	$385.45	4.02%
$390.00	Jul 17	$6.80	$11.50	$18.30	$371.70	$408.30	4.76%
$385.00	Jul 17	$9.45	$9.45	$18.90	$366.10	$403.90	4.92%
$380.00	Jul 17	$12.05	$7.10	$19.15	$360.85	$399.15	4.98%
$395.00	Jul 17	$4.35	$15.75	$20.10	$374.90	$415.10	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.44% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$377.50	Jul 10	$1.05	$0.63	$1.68	$375.82	$394.18
$387.50	$377.50	Jul 10	$1.10	$0.63	$1.73	$375.77	$389.23
$390.00	$377.50	Jul 10	$1.08	$0.63	$1.71	$375.79	$391.71
$395.00	$377.50	Jul 10	$1.08	$0.63	$1.71	$375.79	$396.71
$385.00	$377.50	Jul 10	$1.30	$0.63	$1.93	$375.57	$386.93
$392.50	$380.00	Jul 10	$1.05	$1.00	$2.05	$377.95	$394.55
$390.00	$380.00	Jul 10	$1.08	$1.00	$2.08	$377.92	$392.08
$395.00	$380.00	Jul 10	$1.08	$1.00	$2.08	$377.92	$397.08
$387.50	$380.00	Jul 10	$1.10	$1.00	$2.10	$377.90	$389.60
$390.00	$370.00	Jul 10	$1.08	$1.05	$2.13	$367.87	$392.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 49.00, avg credit $5.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	360/365	Aug 21	$4.90	$0.10	49.00	$345.10	$364.90
385/390	395/400	Aug 21	$4.85	$0.15	32.33	$385.15	$399.85
345/350	380/385	Aug 21	$4.75	$0.25	19.00	$345.25	$384.75
355/360	380/385	Aug 21	$4.75	$0.25	19.00	$355.25	$384.75
330/335	350/360	Jul 17	$9.44	$0.56	16.86	$325.56	$359.44
360/365	380/385	Aug 21	$4.70	$0.30	15.67	$360.30	$384.70
365/370	385/390	Aug 21	$4.70	$0.30	15.67	$365.30	$389.70
372/375	392/395	Jul 17	$2.30	$0.20	11.50	$372.70	$394.80
355/358	385/388	Jul 17	$2.29	$0.21	10.90	$355.21	$387.29
335/345	350/360	Jul 17	$9.13	$0.87	10.49	$335.87	$359.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$387.50	$390.00	Jul 17	$0.05	$2.45	49.00
$390.00	$392.50	$395.00	Jul 10	$0.06	$2.44	40.67
$330.00	$340.00	$350.00	Jul 17	$0.25	$9.75	39.00
$365.00	$370.00	$375.00	Jul 10	$0.15	$4.85	32.33
$380.00	$385.00	$390.00	Aug 21	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$367.50	$370.00	$372.50	Jul 10	$0.06	$2.44	40.67
$345.00	$350.00	$355.00	Jul 17	$0.13	$4.87	37.46
$372.50	$375.00	$377.50	Jul 17	$0.10	$2.40	24.00
$360.00	$365.00	$370.00	Aug 21	$0.20	$4.80	24.00
$365.00	$367.50	$370.00	Jul 17	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-1.85, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$360.00	1:2	Jul 10	-$1.95	$20.55
$400.00	$425.00	1:2	Aug 21	-$5.45	$19.55
$350.00	$380.00	1:2	Aug 14	-$10.65	$19.35
$430.00	$450.00	1:2	Jul 10	-$1.08	$18.92
$410.00	$430.00	1:2	Jul 10	-$1.56	$18.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Aug 7	-$1.85	$23.15
$360.00	$340.00	1:2	Aug 7	-$1.60	$18.40
$345.00	$325.00	1:2	Aug 21	-$2.95	$17.05
$345.00	$330.00	1:2	Jul 24	-$0.70	$14.30
$355.00	$340.00	1:2	Aug 14	-$4.80	$10.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 7.08%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 21	$27.20	0.54	0.2%	7.08%	7.30%	7	205
$390.00	Aug 21	$25.60	0.51	1.5%	6.66%	8.18%	3	92
$395.00	Aug 21	$23.30	0.48	2.8%	6.07%	8.88%	9	197
$400.00	Aug 21	$21.30	0.45	4.1%	5.54%	9.66%	4	7.4K
$390.00	Aug 7	$20.90	0.50	1.5%	5.44%	6.96%	1	--
$385.00	Jul 24	$13.20	0.51	0.2%	3.44%	3.65%	4	72
$425.00	Aug 21	$12.10	0.33	10.6%	3.15%	13.78%	4	35
$435.00	Aug 21	$9.50	0.28	13.2%	2.47%	15.70%	1	--
$385.00	Jul 17	$8.50	0.51	0.2%	2.21%	2.43%	37	104
$445.00	Aug 21	$7.40	0.24	15.8%	1.93%	17.76%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 871

Total Puts 1,261

Put/Call Ratio 1.45

Net Difference -390

Prior's Put/Call Breakdown

Total Calls 2,295

Total Puts 1,954

Put/Call Ratio 0.85

Net Difference 341

Prior 7-Day Put/Call Summary

Total Calls 8,035

Total Puts 10,689

Average Put/Call Ratio 1.53

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card