Options Chain for AUTODESK INC COM (ADSK) - $248.16 as of 6/2/2026 10:32:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 85.90 | 92.60 | 89.25 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 155.00 | 81.00 | 87.70 | 84.35 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 160.00 | 76.10 | 82.80 | 79.45 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 165.00 | 70.60 | 77.90 | 74.25 | 80.28 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 170.00 | 65.30 | 73.10 | 69.20 | 74.58 | 0.00 | 0.00% | 0.41 | 0 | 42 | 0.95 | 0.99 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 175.00 | 62.10 | 68.10 | 65.10 | % | 0.37 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 180.00 | 56.50 | 63.30 | 59.90 | % | 0.33 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 185.00 | 52.50 | 58.70 | 55.60 | % | 0.30 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.06 | 6/1/2026 3:59:53 PM EST | |||
| 190.00 | 48.10 | 54.00 | 51.05 | % | 0.27 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.08 | 6/1/2026 3:59:53 PM EST | |||
| 195.00 | 43.40 | 49.50 | 46.45 | % | 0.24 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.09 | 6/1/2026 3:59:53 PM EST | |||
| 200.00 | 39.00 | 45.00 | 42.00 | % | 0.21 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.09 | 6/1/2026 3:59:53 PM EST | |||
| 205.00 | 34.70 | 40.70 | 37.70 | % | 0.18 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.12 | 6/1/2026 3:59:53 PM EST | |||
| 210.00 | 30.50 | 36.60 | 33.55 | % | 0.16 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.13 | 6/1/2026 3:59:53 PM EST | |||
| 215.00 | 26.50 | 32.40 | 29.45 | % | 0.14 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.14 | 6/1/2026 3:59:53 PM EST | |||
| 220.00 | 23.20 | 28.70 | 25.95 | 28.18 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.41 | 0.81 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 225.00 | 20.20 | 25.50 | 22.85 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.17 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 230.00 | 16.50 | 22.60 | 19.55 | % | 0.09 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.18 | 6/1/2026 3:59:53 PM EST | |||
| 235.00 | 13.70 | 19.80 | 16.75 | % | 0.07 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.19 | 6/1/2026 3:59:53 PM EST | |||
| 240.00 | 11.40 | 17.00 | 14.20 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.64 | 0.01 | -0.19 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 245.00 | 9.70 | 14.70 | 12.20 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.58 | 0.01 | -0.20 | 5/28/2026 | 6/1/2026 3:59:53 PM EST |
| 250.00 | 7.60 | 12.80 | 10.20 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | 0.53 | 0.01 | -0.20 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 255.00 | 5.30 | 11.30 | 8.30 | % | 0.03 | 0 | 0 | 0.42 | 0.47 | 0.01 | -0.20 | 6/1/2026 3:59:53 PM EST | |||
| 260.00 | 3.80 | 9.80 | 6.80 | % | 0.03 | 0 | 0 | 0.43 | 0.42 | 0.01 | -0.19 | 6/1/2026 3:59:53 PM EST | |||
| 265.00 | 2.65 | 8.90 | 5.78 | % | 0.02 | 0 | 0 | 0.42 | 0.37 | 0.01 | -0.18 | 6/1/2026 3:59:53 PM EST | |||
| 270.00 | 1.65 | 8.00 | 4.83 | 6.72 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.42 | 0.32 | 0.01 | -0.17 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 275.00 | 0.70 | 7.50 | 4.10 | % | 0.01 | 0 | 0 | 0.43 | 0.27 | 0.01 | -0.16 | 6/1/2026 3:59:53 PM EST | |||
| 280.00 | 0.10 | 7.00 | 3.55 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.23 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 285.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.12 | 6/1/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.10 | 6/1/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.09 | 6/1/2026 3:59:53 PM EST | |||
| 300.00 | 0.25 | 2.55 | 1.40 | % | 0.00 | 0 | 0 | 0.60 | 0.10 | 0.00 | -0.08 | 6/1/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.06 | 6/1/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 6/1/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 6/1/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 6/1/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.71 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/1/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.82 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 3:59:53 PM EST |
| 170.00 | 0.10 | 1.45 | 0.78 | 0.78 | +0.02 | +2.64% | 0.00 | 46 | 138 | 0.62 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/1/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 185.00 | 0.05 | 5.00 | 2.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.03 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.05 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 195.00 | 0.10 | 4.80 | 2.45 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.06 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.09 | 6/1/2026 3:59:53 PM EST | |||
| 205.00 | 0.15 | 4.80 | 2.48 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.12 | 6/1/2026 3:59:53 PM EST | |||
| 210.00 | 0.35 | 7.30 | 3.83 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.12 | 0.01 | -0.13 | 5/29/2026 | 6/1/2026 3:59:53 PM EST |
| 215.00 | 1.15 | 7.80 | 4.48 | % | 0.02 | 0 | 0 | 0.49 | -0.15 | 0.01 | -0.14 | 6/1/2026 3:59:53 PM EST | |||
| 220.00 | 2.15 | 8.60 | 5.38 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.16 | 6/1/2026 3:59:53 PM EST | |||
| 225.00 | 3.80 | 9.70 | 6.75 | 6.30 | % | 0.03 | 1 | 0 | 0.46 | -0.22 | 0.01 | -0.17 | 6/2/2026 | 6/1/2026 3:59:53 PM EST | |
| 230.00 | 5.80 | 11.60 | 8.70 | 8.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.26 | 0.01 | -0.18 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 235.00 | 8.10 | 13.60 | 10.85 | % | 0.05 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.19 | 6/1/2026 3:59:53 PM EST | |||
| 240.00 | 10.40 | 15.00 | 12.70 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.36 | 0.01 | -0.19 | 6/1/2026 | 6/1/2026 3:59:53 PM EST |
| 245.00 | 13.00 | 18.70 | 15.85 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.01 | -0.20 | 6/1/2026 3:59:53 PM EST | |||
| 250.00 | 16.00 | 21.60 | 18.80 | % | 0.08 | 0 | 0 | 0.43 | -0.47 | 0.01 | -0.20 | 6/1/2026 3:59:53 PM EST | |||
| 255.00 | 19.50 | 25.00 | 22.25 | % | 0.09 | 0 | 0 | 0.45 | -0.53 | 0.01 | -0.20 | 6/1/2026 3:59:53 PM EST | |||
| 260.00 | 23.20 | 29.00 | 26.10 | % | 0.10 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.19 | 6/1/2026 3:59:53 PM EST | |||
| 265.00 | 26.80 | 33.00 | 29.90 | % | 0.11 | 0 | 0 | 0.46 | -0.63 | 0.01 | -0.18 | 6/1/2026 3:59:53 PM EST | |||
| 270.00 | 31.00 | 37.20 | 34.10 | % | 0.13 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.17 | 6/1/2026 3:59:53 PM EST | |||
| 275.00 | 35.30 | 41.50 | 38.40 | % | 0.14 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.16 | 6/1/2026 3:59:53 PM EST | |||
| 280.00 | 40.10 | 45.90 | 43.00 | % | 0.15 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.14 | 6/1/2026 3:59:53 PM EST | |||
| 285.00 | 44.80 | 50.50 | 47.65 | % | 0.17 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.12 | 6/1/2026 3:59:53 PM EST | |||
| 290.00 | 49.50 | 55.90 | 52.70 | % | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.10 | 6/1/2026 3:59:53 PM EST | |||
| 295.00 | 54.20 | 61.20 | 57.70 | % | 0.20 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.09 | 6/1/2026 3:59:53 PM EST | |||
| 300.00 | 59.00 | 65.10 | 62.05 | % | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.08 | 6/1/2026 3:59:53 PM EST | |||
| 305.00 | 63.90 | 71.00 | 67.45 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.06 | 6/1/2026 3:59:53 PM EST | |||
| 310.00 | 68.70 | 74.50 | 71.60 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.05 | 6/1/2026 3:59:53 PM EST | |||
| 315.00 | 73.60 | 79.80 | 76.70 | % | 0.24 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 6/1/2026 3:59:53 PM EST | |||
| 320.00 | 78.50 | 84.40 | 81.45 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 6/1/2026 3:59:53 PM EST | |||
| 325.00 | 83.50 | 90.10 | 86.80 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 6/1/2026 3:59:53 PM EST | |||
| 330.00 | 88.40 | 95.30 | 91.85 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 335.00 | 93.40 | 100.20 | 96.80 | % | 0.29 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 6/1/2026 3:59:53 PM EST | |||
| 340.00 | 98.50 | 106.40 | 102.45 | % | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 345.00 | 103.30 | 110.00 | 106.65 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST | |||
| 350.00 | 108.30 | 115.30 | 111.80 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:53 PM EST |