Options Chain for AUTODESK INC COM (ADSK) - $314.70 as of 8/29/2025 8:11:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 194.30 | 198.50 | 196.40 | 194.40 | +19.80 | +11.34% | 1.64 | 2 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 189.40 | 191.00 | 190.20 | 189.20 | +19.60 | +11.56% | 1.52 | 2 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 184.50 | 186.20 | 185.35 | 184.90 | +20.45 | +12.44% | 1.43 | 2 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 179.40 | 181.30 | 180.35 | 179.70 | % | 1.34 | 2 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 140.00 | 174.50 | 176.20 | 175.35 | 175.00 | % | 1.25 | 2 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 145.00 | 169.50 | 171.20 | 170.35 | 169.40 | % | 1.17 | 2 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 150.00 | 164.40 | 166.30 | 165.35 | % | 1.10 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 159.30 | 161.40 | 160.35 | % | 1.03 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 154.60 | 156.40 | 155.50 | % | 0.97 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 149.30 | 151.50 | 150.40 | % | 0.91 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 144.50 | 146.40 | 145.45 | % | 0.86 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 139.70 | 141.50 | 140.60 | % | 0.80 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 134.40 | 136.70 | 135.55 | % | 0.75 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 129.30 | 131.90 | 130.60 | % | 0.71 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 124.40 | 127.00 | 125.70 | % | 0.66 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 119.90 | 121.80 | 120.85 | 74.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 114.90 | 116.60 | 115.75 | 95.10 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 104.80 | 106.90 | 105.85 | 59.30 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 95.10 | 99.10 | 97.10 | 58.20 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.62 | 1.00 | 0.00 | -0.03 | 4/2/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 85.20 | 87.20 | 86.20 | 54.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.04 | 4/24/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 75.30 | 77.30 | 76.30 | 45.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.50 | 0.98 | 0.00 | -0.05 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 65.80 | 67.40 | 66.60 | 66.15 | +22.35 | +51.03% | 0.27 | 3 | 6 | 0.44 | 0.97 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 55.90 | 57.40 | 56.65 | 64.75 | +28.65 | +79.37% | 0.22 | 1 | 18 | 0.38 | 0.95 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 44.50 | 48.10 | 46.30 | 44.50 | +18.00 | +67.93% | 0.17 | 4 | 26 | 0.24 | 0.92 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 37.70 | 40.00 | 38.85 | 38.80 | +17.80 | +84.77% | 0.14 | 37 | 65 | 0.28 | 0.87 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 28.30 | 30.00 | 29.15 | 29.60 | +15.70 | +112.95% | 0.10 | 91 | 281 | 0.25 | 0.81 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 20.40 | 22.00 | 21.20 | 21.50 | +11.78 | +121.20% | 0.07 | 153 | 425 | 0.25 | 0.73 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 14.50 | 15.20 | 14.85 | 14.68 | +8.68 | +144.67% | 0.05 | 103 | 299 | 0.25 | 0.61 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 9.30 | 9.70 | 9.50 | 9.30 | +5.50 | +144.74% | 0.03 | 87 | 225 | 0.24 | 0.47 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 5.40 | 6.10 | 5.75 | 5.40 | +3.10 | +134.79% | 0.02 | 62 | 358 | 0.23 | 0.32 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.95 | +42.23% | 0.01 | 57 | 48 | 0.23 | 0.21 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 350.00 | 1.55 | 1.95 | 1.75 | 1.30 | +0.55 | +73.34% | 0.01 | 12 | 131 | 0.24 | 0.13 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 360.00 | 0.70 | 1.10 | 0.90 | 0.70 | +0.30 | +75.00% | 0.00 | 20 | 143 | 0.24 | 0.08 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 1.25 | 0.63 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.04 | 0.00 | -0.03 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.02 | 0.00 | -0.01 | 6/23/2025 | 8/29/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 8/29/2025 4:00:00 PM EST |
| 400.00 | 0.05 | 0.40 | 0.23 | 0.19 | -4.21 | -95.69% | 0.00 | 65 | 15 | 0.29 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 10 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 0.19 | +0.09 | +90.00% | 0.01 | 1 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 0.20 | 0.65 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 0.20 | 4.30 | 2.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.11 | -0.34 | -75.56% | 0.01 | 1 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.80 | 1.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 1.75 | 0.90 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.52 | 0.00 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 1.35 | 0.70 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | -0.01 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 1.35 | 0.70 | 0.55 | -0.95 | -63.34% | 0.00 | 29 | 81 | 0.40 | -0.02 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 0.10 | 1.10 | 0.60 | 0.42 | -1.64 | -79.62% | 0.00 | 20 | 347 | 0.35 | -0.03 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 0.65 | 0.95 | 0.80 | 0.81 | -2.69 | -76.86% | 0.00 | 105 | 263 | 0.33 | -0.05 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 1.05 | 1.40 | 1.23 | 1.28 | -4.51 | -77.90% | 0.00 | 928 | 101 | 0.31 | -0.08 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 1.70 | 2.40 | 2.05 | 1.35 | -5.65 | -80.72% | 0.01 | 22 | 145 | 0.29 | -0.13 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 2.90 | 3.40 | 3.15 | 3.20 | -8.60 | -72.89% | 0.01 | 86 | 173 | 0.27 | -0.19 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 4.90 | 5.70 | 5.30 | 6.50 | -9.20 | -58.60% | 0.02 | 29 | 165 | 0.26 | -0.27 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 8.20 | 8.80 | 8.50 | 8.60 | -9.60 | -52.75% | 0.03 | 38 | 54 | 0.25 | -0.39 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 12.80 | 13.50 | 13.15 | 15.45 | -13.75 | -47.09% | 0.04 | 58 | 27 | 0.24 | -0.53 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 19.00 | 19.90 | 19.45 | 20.20 | -4.10 | -16.88% | 0.06 | 20 | 4 | 0.24 | -0.68 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 26.70 | 28.30 | 27.50 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 350.00 | 35.40 | 37.30 | 36.35 | 32.75 | -35.15 | -51.77% | 0.10 | 1 | 0 | 0.30 | -0.87 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 360.00 | 45.00 | 46.70 | 45.85 | % | 0.13 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 370.00 | 54.70 | 56.30 | 55.50 | % | 0.15 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 380.00 | 64.60 | 66.50 | 65.55 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 390.00 | 74.90 | 76.50 | 75.70 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 400.00 | 84.90 | 86.30 | 85.60 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 410.00 | 94.70 | 96.30 | 95.50 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 420.00 | 102.10 | 106.20 | 104.15 | 105.20 | % | 0.25 | 2 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 430.00 | 113.40 | 116.10 | 114.75 | 115.20 | % | 0.27 | 2 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |