CDNS - Options Database

CDNS

CADENCE DESIGN SYS I

$377.92 -1.63%

$378.92 (+0.26%)🌙

as of 07/13 06:16 PM

(7/10 18:17) ◀

Monday, July 13, 2026 (6:16pm)

▶ (7/14 18:42)

◀ 7/13 18:16 ▶

Option Volume

Detail

ℹ

Current (07/13) 2,519

Calls: 1,307 (52%)

Puts: 1,212 (48%)

Prior (07/10) 2,132

Calls: 871 (41%)

Puts: 1,261 (59%)

Current vs Prior +18.15%

Calls: +50.06% (Calls)

Puts: -3.89% (Puts)

Prior 7-Day Total 17,823

Calls: 7,696 (43%)

Puts: 10,127 (57%)

Prior 7-Day Average 2,546

Calls: 1,099 (43%)

Puts: 1,446 (57%)

Current vs Prior 7-Day Avg -1.07%

Calls: +18.88%

Puts: -16.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $5.13M

Calls: $1.84M (36%)

Puts: $3.29M (64%)

Prior (07/10) $2.59M

Calls: $1.58M (61%)

Puts: $1.01M (39%)

Current vs Prior +98.25%

Calls: +16.39%

Puts: +226.32%

Prior 7-Day Total $48.10M

Calls: $20.09M (42%)

Puts: $28.01M (58%)

Prior 7-Day Average $6.87M

Calls: $2.87M (42%)

Puts: $4.00M (58%)

Current vs Prior 7-Day Avg -25.41%

Calls: -36.05%

Puts: -17.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.93

Prior (07/10) 1.45

Current vs Prior -35.95%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -39.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 36,649

Calls: 17,167 (47%)

Puts: 19,482 (53%)

Prior (07/10) 30,886

Calls: 21,789 (71%)

Puts: 9,097 (29%)

Current vs Prior +18.66%

Prior 7-Day Total 229,054

Calls: 105,832 (46%)

Puts: 123,222 (54%)

Prior 7-Day Average 32,722

Calls: 15,118 (46%)

Puts: 17,603 (54%)

Current vs Prior 7-Day Avg +12.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.93% | 7.40%4.93% | 14.66%

Prior 5.13% | 7.89%5.13% | 15.27%

Current vs Prior -3.76% | -6.23%-3.76% | -3.98%

Prior 7-Day Avg 4.15% | 7.11%7.00% | 16.21%

Current vs 7-Day Avg +19.00% | +3.98%-29.49% | -9.56%

Prior 7-Day Eod 5.13% | 7.89%5.13% | 15.27%

Current vs 7-Day Eod -3.76% | -6.23%-3.76% | -3.98%

Sentiment BULLISHBULLISH

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 bearish flow with 64% put dollar volume ($3.29M). Elevated premium activity with dollar volume up 98% vs prior. P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 36 of results (avg 7.0%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Jul 17	73.90	77.20	$75.55	4.4%	1	0.95	--
$310.00	Jul 17	67.10	70.10	$68.60	4.4%	3	0.96	30
$315.00	Aug 21	68.40	71.50	$69.95	4.4%	1	0.85	--
$312.50	Jul 17	64.30	67.50	$65.90	4.9%	4	0.95	--
$305.00	Jul 17	71.30	74.90	$73.10	4.9%	2	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	37.50	39.80	$38.65	6.0%	116	0.59	56
$437.50	Jul 24	58.30	61.90	$60.10	6.0%	1	0.92	--
$390.00	Aug 21	31.00	33.10	$32.05	6.6%	8	0.53	81
$380.00	Aug 21	25.50	27.40	$26.45	7.2%	2	0.47	144
$370.00	Aug 21	21.00	22.60	$21.80	7.3%	2	0.42	3.2K

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. 48 found (avg delta 0.75, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	71.30	74.90	$73.10	4.9%	2	0.96	--
$310.00	Jul 17	67.10	70.10	$68.60	4.4%	3	0.96	30
$315.00	Jul 17	61.30	65.00	$63.15	5.9%	2	0.96	--
$302.50	Jul 17	73.90	77.20	$75.55	4.4%	1	0.95	--
$320.00	Jul 17	56.50	59.90	$58.20	5.8%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 17	36.00	39.10	$37.55	8.3%	1	0.92	9
$437.50	Jul 24	58.30	61.90	$60.10	6.0%	1	0.92	--
$400.00	Jul 17	23.00	25.50	$24.25	10.3%	1	0.87	26
$405.00	Jul 17	26.80	29.90	$28.35	10.9%	1	0.85	--
$397.50	Jul 17	20.80	23.40	$22.10	11.8%	4	0.82	1

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 1.5K, top 174)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	14.00	15.30	$14.65	8.9%	174	0.36	180
$415.00	Jul 17	0.00	1.60	$0.80	200.0%	107	0.08	295
$420.00	Jul 17	0.05	1.25	$0.65	184.6%	87	0.06	1.3K
$385.00	Aug 21	23.00	24.60	$23.80	6.7%	79	0.50	207
$330.00	Aug 21	56.10	59.00	$57.55	5.0%	35	0.80	607

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	37.50	39.80	$38.65	6.0%	116	0.59	56
$345.00	Aug 21	11.20	13.80	$12.50	20.8%	86	0.27	166
$375.00	Jul 17	6.50	8.00	$7.25	20.7%	34	0.43	135
$370.00	Jul 17	4.60	5.40	$5.00	16.0%	33	0.34	362
$382.50	Jul 17	9.90	11.40	$10.65	14.1%	27	0.57	30

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 19.6%, max 82.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 21	106.5%	58.4%	82.4%	3	--
$430.00	Jul 17	Aug 21	81.5%	54.7%	49.1%	36	107
$340.00	Jul 17	Aug 21	76.0%	55.1%	37.8%	2	--
$425.00	Jul 17	Jul 24	64.2%	53.8%	19.5%	14	1.3K
$410.00	Jul 17	Aug 21	62.3%	54.0%	15.3%	175	180

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 21	79.6%	56.8%	40.1%	8	332
$340.00	Jul 17	Aug 21	76.0%	55.1%	37.8%	5	--
$335.00	Jul 17	Aug 21	70.5%	55.1%	28.1%	4	108
$355.00	Jul 17	Aug 21	61.8%	53.2%	16.1%	23	548
$350.00	Jul 17	Aug 21	61.7%	54.2%	13.9%	11	243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 65.67, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$420.00	Jul 17	$0.15	$4.85	$0.15	32.33	$415.15
$420.00	$425.00	Jul 17	$0.22	$4.78	$0.22	21.73	$420.22
$425.00	$430.00	Jul 24	$0.27	$4.73	$0.27	17.52	$425.27
$410.00	$415.00	Jul 17	$0.47	$4.53	$0.47	9.64	$410.47
$415.00	$425.00	Jul 24	$0.95	$9.05	$0.95	9.53	$415.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$325.00	Jul 17	$0.15	$9.85	$0.15	65.67	$334.85
$355.00	$352.50	Jul 17	$0.17	$2.33	$0.17	13.71	$354.83
$357.50	$355.00	Jul 17	$0.20	$2.30	$0.20	11.50	$357.30
$340.00	$330.00	Jul 24	$1.03	$8.97	$1.03	8.71	$338.97
$330.00	$320.00	Jul 24	$1.08	$8.92	$1.08	8.26	$328.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 82.33, avg 3.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$327.50	$340.00	Jul 17	$12.35	$12.35	$0.15	82.33	$339.85
$320.00	$327.50	Jul 17	$7.35	$7.35	$0.15	49.00	$327.35
$305.00	$307.50	Jul 17	$2.40	$2.40	$0.10	24.00	$307.40
$350.00	$355.00	Jul 17	$4.80	$4.80	$0.20	24.00	$354.80
$340.00	$342.50	Jul 17	$2.35	$2.35	$0.15	15.67	$342.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$405.00	Jul 17	$9.20	$9.20	$0.80	11.50	$405.80
$390.00	$387.50	Jul 17	$2.20	$2.20	$0.30	7.33	$387.80
$400.00	$397.50	Jul 17	$2.15	$2.15	$0.35	6.14	$397.85
$395.00	$392.50	Jul 17	$2.10	$2.10	$0.40	5.25	$392.90
$405.00	$400.00	Jul 17	$4.10	$4.10	$0.90	4.56	$400.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $8.64, cheapest $0.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 17	Jul 24	$0.58	81.5%	55.1%
$425.00	Jul 17	Jul 24	$1.37	64.2%	53.8%
$415.00	Jul 17	Jul 24	$1.95	61.3%	52.3%
$385.00	Jul 17	Jul 24	$5.00	53.8%	52.8%
$315.00	Jul 17	Aug 21	$6.80	106.5%	58.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 31	Aug 7	$1.30	64.9%	63.4%
$340.00	Jul 17	Jul 24	$1.53	76.0%	57.6%
$305.00	Aug 7	Aug 21	$2.00	63.3%	60.0%
$355.00	Jul 17	Jul 24	$2.75	61.8%	51.7%
$330.00	Jul 24	Aug 7	$4.30	59.8%	60.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.56% of stock, avg 9.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$7.80	$9.45	$17.25	$362.75	$397.25	4.56%
$375.00	Jul 17	$10.15	$7.25	$17.40	$357.60	$392.40	4.60%
$382.50	Jul 17	$6.75	$10.65	$17.40	$365.10	$399.90	4.60%
$377.50	Jul 17	$9.20	$8.40	$17.60	$359.90	$395.10	4.66%
$385.00	Jul 17	$5.50	$12.50	$18.00	$367.00	$403.00	4.76%
$387.50	Jul 17	$4.45	$13.95	$18.40	$369.10	$405.90	4.87%
$370.00	Jul 17	$13.50	$5.00	$18.50	$351.50	$388.50	4.90%
$365.00	Jul 17	$16.15	$3.50	$19.65	$345.35	$384.65	5.20%
$390.00	Jul 17	$3.75	$16.15	$19.90	$370.10	$409.90	5.27%
$392.50	Jul 17	$3.50	$18.00	$21.50	$371.00	$414.00	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.91% of stock, avg 5.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$330.00	Jul 24	$1.80	$1.65	$3.45	$326.55	$428.45
$415.00	$330.00	Jul 24	$2.75	$1.65	$4.40	$325.60	$419.40
$425.00	$340.00	Jul 24	$1.80	$2.68	$4.48	$335.52	$429.48
$415.00	$340.00	Jul 24	$2.75	$2.68	$5.43	$334.57	$420.43
$407.50	$330.00	Jul 24	$3.93	$1.65	$5.58	$324.42	$413.08
$425.00	$355.00	Jul 24	$1.80	$4.75	$6.55	$348.45	$431.55
$407.50	$340.00	Jul 24	$3.93	$2.68	$6.61	$333.39	$414.11
$402.50	$330.00	Jul 24	$5.05	$1.65	$6.70	$323.30	$409.20
$415.00	$355.00	Jul 24	$2.75	$4.75	$7.50	$347.50	$422.50
$402.50	$340.00	Jul 24	$5.05	$2.68	$7.73	$332.27	$410.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 32.33, avg credit $6.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	335/340	Aug 21	$4.85	$0.15	32.33	$320.15	$339.85
305/310	335/340	Aug 21	$4.70	$0.30	15.67	$305.30	$339.70
315/320	335/340	Aug 21	$4.70	$0.30	15.67	$315.30	$339.70
310/315	335/340	Aug 21	$4.55	$0.45	10.11	$310.45	$339.55
320/325	330/335	Aug 21	$4.50	$0.50	9.00	$320.50	$334.50
305/310	315/330	Aug 21	$13.15	$1.85	7.11	$296.85	$328.15
305/310	330/335	Aug 21	$4.35	$0.65	6.69	$305.65	$334.35
315/320	330/335	Aug 21	$4.35	$0.65	6.69	$315.65	$334.35
310/315	330/335	Aug 21	$4.20	$0.80	5.25	$310.80	$334.20
335/340	350/360	Aug 21	$8.15	$1.85	4.41	$331.85	$358.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 21	$0.05	$4.95	99.00
$405.00	$410.00	$415.00	Jul 17	$0.06	$4.94	82.33
$302.50	$305.00	$307.50	Jul 17	$0.05	$2.45	49.00
$340.00	$350.00	$360.00	Aug 21	$0.30	$9.70	32.33
$385.00	$390.00	$395.00	Aug 21	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$367.50	$370.00	$372.50	Jul 17	$0.05	$2.45	49.00
$310.00	$315.00	$320.00	Aug 21	$0.15	$4.85	32.33
$315.00	$320.00	$325.00	Aug 21	$0.15	$4.85	32.33
$365.00	$367.50	$370.00	Jul 17	$0.10	$2.40	24.00
$320.00	$325.00	$330.00	Aug 21	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.41, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$405.00	1:2	Jul 31	-$4.25	$10.75
$400.00	$415.00	1:2	Aug 7	-$5.20	$9.80
$415.00	$425.00	1:2	Jul 24	-$0.85	$9.15
$415.00	$430.00	1:2	Aug 21	-$6.55	$8.45
$407.50	$415.00	1:2	Jul 24	-$1.57	$5.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$310.00	1:2	Aug 7	-$0.41	$19.59
$355.00	$340.00	1:2	Jul 24	-$0.61	$14.39
$335.00	$325.00	1:2	Jul 17	-$0.23	$9.77
$340.00	$330.00	1:2	Jul 24	-$0.62	$9.38
$370.00	$355.00	1:2	Aug 21	-$9.00	$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.72%, avg 2.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 21	$25.40	0.53	0.6%	6.72%	7.27%	2	--
$385.00	Aug 21	$23.00	0.50	1.9%	6.09%	7.96%	79	207
$390.00	Aug 21	$20.90	0.47	3.2%	5.53%	8.73%	13	93
$385.00	Aug 7	$19.40	0.48	1.9%	5.13%	7.01%	1	--
$395.00	Aug 21	$19.00	0.44	4.5%	5.03%	9.55%	6	--
$400.00	Aug 21	$17.60	0.41	5.8%	4.66%	10.50%	15	7.4K
$390.00	Aug 7	$17.30	0.45	3.2%	4.58%	7.77%	2	--
$385.00	Jul 31	$16.50	0.47	1.9%	4.37%	6.24%	7	5
$405.00	Aug 21	$15.50	0.39	7.2%	4.10%	11.27%	2	90
$387.50	Jul 31	$14.40	0.45	2.5%	3.81%	6.35%	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 1,307

Total Puts 1,212

Put/Call Ratio 0.93

Net Difference 95

Prior's Put/Call Breakdown

Total Calls 871

Total Puts 1,261

Put/Call Ratio 1.45

Net Difference -390

Prior 7-Day Put/Call Summary

Total Calls 7,696

Total Puts 10,127

Average Put/Call Ratio 1.52

Ratio Trend Falling

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