Options Chain for AUTODESK INC COM (ADSK) - $236.66 as of 6/3/2026 3:32:14 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 | 108.10 | 114.90 | 111.50 | 108.34 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/3/2026 1:58:36 PM EST |
| 125.00 | 103.10 | 110.00 | 106.55 | % | 0.85 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 130.00 | 98.20 | 105.00 | 101.60 | % | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 6/3/2026 1:58:36 PM EST | |||
| 135.00 | 93.20 | 99.90 | 96.55 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 6/3/2026 1:58:36 PM EST | |||
| 140.00 | 88.30 | 95.00 | 91.65 | % | 0.65 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 145.00 | 83.30 | 90.00 | 86.65 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 6/3/2026 1:58:36 PM EST | |||
| 150.00 | 78.40 | 85.10 | 81.75 | % | 0.55 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 6/3/2026 1:58:36 PM EST | |||
| 155.00 | 75.40 | 80.20 | 77.80 | 88.56 | 0.00 | 0.00% | 0.50 | 0 | 16 | 0.88 | 0.98 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 160.00 | 68.60 | 75.30 | 71.95 | % | 0.45 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.03 | 6/3/2026 1:58:36 PM EST | |||
| 165.00 | 63.70 | 69.70 | 66.70 | 80.60 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.90 | 0.97 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 170.00 | 60.80 | 65.60 | 63.20 | 74.94 | 0.00 | 0.00% | 0.37 | 0 | 42 | 0.74 | 0.96 | 0.00 | -0.05 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 175.00 | 54.10 | 60.10 | 57.10 | 70.06 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.80 | 0.94 | 0.00 | -0.06 | 5/27/2026 | 6/3/2026 1:58:36 PM EST |
| 180.00 | 51.10 | 55.30 | 53.20 | 59.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.07 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 185.00 | 46.60 | 51.50 | 49.05 | 58.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.63 | 0.91 | 0.00 | -0.07 | 4/27/2026 | 6/3/2026 1:58:36 PM EST |
| 190.00 | 42.10 | 46.10 | 44.10 | 43.84 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.09 | 4/13/2026 | 6/3/2026 1:58:36 PM EST |
| 195.00 | 37.60 | 41.60 | 39.60 | % | 0.20 | 0 | 4 | 0.55 | 0.86 | 0.01 | -0.10 | 6/3/2026 1:58:36 PM EST | |||
| 200.00 | 33.20 | 37.30 | 35.25 | 41.57 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.52 | 0.83 | 0.01 | -0.11 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 210.00 | 26.50 | 28.40 | 27.45 | 27.48 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.43 | 0.76 | 0.01 | -0.13 | 5/29/2026 | 6/3/2026 1:58:36 PM EST |
| 220.00 | 19.40 | 21.50 | 20.45 | 33.70 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.44 | 0.66 | 0.01 | -0.15 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 230.00 | 13.50 | 15.10 | 14.30 | 15.80 | -12.20 | -43.58% | 0.06 | 12 | 65 | 0.42 | 0.54 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 240.00 | 9.50 | 10.60 | 10.05 | 10.20 | -3.30 | -24.45% | 0.04 | 11 | 188 | 0.42 | 0.42 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 250.00 | 6.40 | 7.30 | 6.85 | 6.60 | -3.20 | -32.66% | 0.03 | 10 | 237 | 0.42 | 0.32 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 260.00 | 4.30 | 5.00 | 4.65 | 4.69 | -2.13 | -31.24% | 0.02 | 7 | 163 | 0.42 | 0.24 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 270.00 | 2.80 | 3.50 | 3.15 | 3.17 | -1.83 | -36.60% | 0.01 | 4 | 84 | 0.43 | 0.18 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 280.00 | 1.80 | 2.65 | 2.23 | 2.30 | -1.20 | -34.29% | 0.01 | 1 | 131 | 0.45 | 0.13 | 0.01 | -0.09 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 290.00 | 1.05 | 2.95 | 2.00 | 1.70 | -0.80 | -32.00% | 0.01 | 3 | 406 | 0.48 | 0.09 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 300.00 | 0.80 | 1.85 | 1.33 | 1.10 | -0.45 | -29.04% | 0.00 | 35 | 621 | 0.49 | 0.07 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 310.00 | 0.30 | 1.20 | 0.75 | 1.10 | -1.17 | -51.55% | 0.00 | 1 | 87 | 0.47 | 0.05 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 320.00 | 0.40 | 1.65 | 1.03 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | 0.03 | 0.00 | -0.03 | 5/28/2026 | 6/3/2026 1:58:36 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 6/3/2026 1:58:36 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 6/3/2026 1:58:36 PM EST |
| 360.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/3/2026 1:58:36 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 420.00 | 0.00 | 4.70 | 2.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 1:58:36 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 1:58:36 PM EST |
| 440.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 1:58:36 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 1:58:36 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 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 1:58:36 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 6/3/2026 1:58:36 PM EST |
| 140.00 | 0.15 | 3.20 | 1.68 | 0.42 | +0.01 | +2.44% | 0.01 | 10 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 145.00 | 0.00 | 2.95 | 1.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/3/2026 1:58:36 PM EST |
| 150.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.62 | -0.02 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 155.00 | 0.30 | 0.65 | 0.48 | 0.43 | +0.13 | +43.34% | 0.00 | 3 | 760 | 0.61 | -0.02 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 160.00 | 0.30 | 1.15 | 0.73 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.03 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 165.00 | 0.05 | 4.80 | 2.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.03 | 0.00 | -0.04 | 4/20/2026 | 6/3/2026 1:58:36 PM EST |
| 170.00 | 0.05 | 4.80 | 2.43 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.04 | 0.00 | -0.05 | 5/21/2026 | 6/3/2026 1:58:36 PM EST |
| 175.00 | 0.75 | 1.30 | 1.03 | 0.80 | +0.01 | +1.27% | 0.01 | 1 | 3,538 | 0.52 | -0.06 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 180.00 | 0.05 | 4.20 | 2.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.50 | -0.08 | 0.00 | -0.07 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 185.00 | 1.10 | 4.80 | 2.95 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.56 | -0.09 | 0.00 | -0.07 | 6/1/2026 | 6/3/2026 1:58:36 PM EST |
| 190.00 | 1.70 | 2.60 | 2.15 | 2.05 | +0.41 | +25.00% | 0.01 | 2 | 19 | 0.48 | -0.12 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 195.00 | 2.05 | 3.30 | 2.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.14 | 0.01 | -0.10 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 200.00 | 2.85 | 3.40 | 3.13 | 3.21 | +0.51 | +18.89% | 0.02 | 12 | 302 | 0.44 | -0.17 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 210.00 | 4.90 | 5.60 | 5.25 | 5.10 | +0.75 | +17.25% | 0.03 | 2 | 137 | 0.43 | -0.24 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 220.00 | 7.90 | 8.80 | 8.35 | 8.40 | +1.40 | +20.00% | 0.04 | 6 | 119 | 0.42 | -0.34 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 230.00 | 12.30 | 13.30 | 12.80 | 12.91 | +2.26 | +21.23% | 0.06 | 12 | 128 | 0.41 | -0.46 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 240.00 | 17.50 | 18.90 | 18.20 | 17.70 | +2.50 | +16.45% | 0.08 | 7 | 133 | 0.41 | -0.58 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:58:36 PM EST |
| 250.00 | 24.40 | 26.30 | 25.35 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 202 | 0.41 | -0.68 | 0.01 | -0.15 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 260.00 | 32.20 | 33.80 | 33.00 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.41 | -0.76 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 1:58:36 PM EST |
| 270.00 | 39.10 | 43.20 | 41.15 | 43.62 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.53 | -0.82 | 0.01 | -0.11 | 5/29/2026 | 6/3/2026 1:58:36 PM EST |
| 280.00 | 47.10 | 52.10 | 49.60 | % | 0.18 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.09 | 6/3/2026 1:58:36 PM EST | |||
| 290.00 | 57.00 | 61.60 | 59.30 | 57.42 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.59 | -0.91 | 0.00 | -0.07 | 5/20/2026 | 6/3/2026 1:58:36 PM EST |
| 300.00 | 66.30 | 71.20 | 68.75 | 75.37 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.62 | -0.93 | 0.00 | -0.06 | 5/29/2026 | 6/3/2026 1:58:36 PM EST |
| 310.00 | 76.20 | 81.10 | 78.65 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 6/3/2026 1:58:36 PM EST | |||
| 320.00 | 86.20 | 91.00 | 88.60 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 6/3/2026 1:58:36 PM EST | |||
| 330.00 | 95.90 | 102.80 | 99.35 | % | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 6/3/2026 1:58:36 PM EST | |||
| 340.00 | 105.90 | 112.80 | 109.35 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/3/2026 1:58:36 PM EST | |||
| 350.00 | 115.90 | 122.80 | 119.35 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/3/2026 1:58:36 PM EST | |||
| 360.00 | 125.90 | 132.80 | 129.35 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 6/3/2026 1:58:36 PM EST | |||
| 370.00 | 135.90 | 142.80 | 139.35 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 380.00 | 145.90 | 152.80 | 149.35 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 390.00 | 155.90 | 162.80 | 159.35 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 400.00 | 165.90 | 172.80 | 169.35 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 410.00 | 175.90 | 182.80 | 179.35 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 420.00 | 185.90 | 192.80 | 189.35 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 430.00 | 195.90 | 202.80 | 199.35 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 440.00 | 205.90 | 212.80 | 209.35 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 450.00 | 215.90 | 222.80 | 219.35 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST | |||
| 460.00 | 225.90 | 232.80 | 229.35 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:36 PM EST |