Options Chain for AUTODESK INC COM (ADSK) - $234.80 as of 6/5/2026 6:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 79.00 | 85.00 | 82.00 | % | 0.55 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 155.00 | 74.60 | 80.20 | 77.40 | % | 0.50 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 160.00 | 67.80 | 75.90 | 71.85 | % | 0.45 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 165.00 | 63.00 | 71.10 | 67.05 | % | 0.41 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 170.00 | 58.20 | 66.30 | 62.25 | % | 0.37 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 175.00 | 53.50 | 61.60 | 57.55 | % | 0.33 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 180.00 | 48.80 | 56.90 | 52.85 | % | 0.29 | 0 | 0 | 0.79 | 0.90 | 0.00 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 185.00 | 44.20 | 52.40 | 48.30 | % | 0.26 | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 39.70 | 47.90 | 43.80 | % | 0.23 | 0 | 0 | 0.71 | 0.86 | 0.00 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 35.30 | 43.50 | 39.40 | % | 0.20 | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 31.10 | 39.30 | 35.20 | % | 0.18 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 205.00 | 27.00 | 35.20 | 31.10 | % | 0.15 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 23.20 | 31.40 | 27.30 | % | 0.13 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 215.00 | 19.60 | 27.90 | 23.75 | % | 0.11 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 220.00 | 17.90 | 24.60 | 21.25 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 225.00 | 13.40 | 21.60 | 17.50 | % | 0.08 | 0 | 0 | 0.42 | 0.60 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 230.00 | 13.90 | 18.60 | 16.25 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 235.00 | 11.00 | 16.30 | 13.65 | % | 0.06 | 0 | 0 | 0.45 | 0.50 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 240.00 | 9.40 | 14.40 | 11.90 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 245.00 | 6.60 | 12.70 | 9.65 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 250.00 | 6.40 | 9.80 | 8.10 | 7.82 | % | 0.03 | 2 | 0 | 0.44 | 0.35 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 255.00 | 3.20 | 9.90 | 6.55 | % | 0.03 | 0 | 0 | 0.43 | 0.31 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 260.00 | 1.40 | 9.10 | 5.25 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 265.00 | 0.40 | 8.70 | 4.55 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 1.00 | 8.30 | 4.65 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 275.00 | 0.05 | 8.10 | 4.08 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 280.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 285.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 290.00 | 0.05 | 7.50 | 3.78 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 295.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.60 | 2.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.07 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | 1.86 | % | 0.00 | 80 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 1.53 | % | 0.01 | 8 | 0 | 0.96 | 0.02 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:04 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 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 155.00 | 0.25 | 1.00 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 165.00 | 0.05 | 5.20 | 2.63 | % | 0.02 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 175.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 180.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 185.00 | 0.30 | 5.00 | 2.65 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.00 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 0.30 | 7.90 | 4.10 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.00 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 0.05 | 8.20 | 4.13 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 0.10 | 7.60 | 3.85 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 205.00 | 0.40 | 8.50 | 4.45 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 1.55 | 9.60 | 5.58 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 215.00 | 3.00 | 10.70 | 6.85 | % | 0.03 | 0 | 0 | 0.40 | -0.31 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 220.00 | 4.70 | 12.20 | 8.45 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 225.00 | 6.70 | 15.00 | 10.85 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 230.00 | 12.20 | 15.50 | 13.85 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.45 | 0.01 | -0.17 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 235.00 | 12.50 | 17.80 | 15.15 | 15.93 | +0.68 | +4.46% | 0.06 | 1 | 1 | 0.39 | -0.50 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 240.00 | 17.80 | 22.60 | 20.20 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.01 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 245.00 | 21.00 | 23.80 | 22.40 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 250.00 | 22.70 | 26.90 | 24.80 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 255.00 | 25.70 | 30.90 | 28.30 | % | 0.11 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 260.00 | 29.10 | 37.30 | 33.20 | % | 0.13 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.15 | 6/5/2026 4:00:04 PM EST | |||
| 265.00 | 33.20 | 41.40 | 37.30 | % | 0.14 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 37.60 | 45.80 | 41.70 | % | 0.15 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 275.00 | 42.10 | 50.20 | 46.15 | % | 0.17 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 280.00 | 46.70 | 54.80 | 50.75 | % | 0.18 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 285.00 | 51.40 | 59.50 | 55.45 | % | 0.19 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 290.00 | 56.20 | 64.30 | 60.25 | % | 0.21 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 295.00 | 61.00 | 69.10 | 65.05 | % | 0.22 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 300.00 | 65.90 | 74.00 | 69.95 | % | 0.23 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 305.00 | 71.40 | 76.90 | 74.15 | % | 0.24 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 310.00 | 76.30 | 81.90 | 79.10 | % | 0.26 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 315.00 | 81.30 | 88.60 | 84.95 | % | 0.27 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 320.00 | 85.70 | 93.90 | 89.80 | % | 0.28 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 325.00 | 90.90 | 99.00 | 94.95 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 330.00 | 95.70 | 103.80 | 99.75 | % | 0.30 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 335.00 | 100.70 | 108.80 | 104.75 | % | 0.31 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 340.00 | 105.70 | 113.80 | 109.75 | % | 0.32 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 345.00 | 110.70 | 118.80 | 114.75 | % | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 350.00 | 115.70 | 123.80 | 119.75 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST |