Options Chain for AUTODESK INC COM (ADSK) - $199.00 as of 6/15/2026 4:12:32 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 | 46.80 | 53.80 | 50.30 | % | 0.34 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.02 | 6/15/2026 4:00:04 PM EST | |||
| 155.00 | 41.30 | 46.10 | 43.70 | 43.62 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.69 | 0.94 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 160.00 | 36.70 | 44.70 | 40.70 | % | 0.25 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.05 | 6/15/2026 4:00:04 PM EST | |||
| 165.00 | 32.30 | 37.20 | 34.75 | % | 0.21 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.06 | 6/15/2026 4:00:04 PM EST | |||
| 170.00 | 28.10 | 34.20 | 31.15 | % | 0.18 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.07 | 6/15/2026 4:00:04 PM EST | |||
| 175.00 | 24.30 | 29.20 | 26.75 | % | 0.15 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.09 | 6/15/2026 4:00:04 PM EST | |||
| 180.00 | 20.30 | 25.20 | 22.75 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.10 | 6/15/2026 4:00:04 PM EST | |||
| 185.00 | 17.50 | 21.90 | 19.70 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.12 | 6/15/2026 4:00:04 PM EST | |||
| 190.00 | 14.60 | 18.40 | 16.50 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.01 | -0.13 | 6/15/2026 4:00:04 PM EST | |||
| 195.00 | 12.60 | 15.60 | 14.10 | % | 0.07 | 0 | 0 | 0.43 | 0.58 | 0.01 | -0.13 | 6/15/2026 4:00:04 PM EST | |||
| 200.00 | 9.90 | 13.60 | 11.75 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.01 | -0.14 | 6/15/2026 4:00:04 PM EST | |||
| 205.00 | 8.10 | 10.40 | 9.25 | 9.53 | -7.07 | -42.59% | 0.05 | 1 | 5 | 0.41 | 0.46 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 210.00 | 6.10 | 9.90 | 8.00 | 13.63 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | 0.40 | 0.01 | -0.13 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 215.00 | 4.60 | 8.40 | 6.50 | 7.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.34 | 0.01 | -0.12 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 220.00 | 3.60 | 5.60 | 4.60 | 6.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.28 | 0.01 | -0.11 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 225.00 | 2.90 | 6.90 | 4.90 | 3.76 | % | 0.02 | 3 | 0 | 0.46 | 0.23 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 230.00 | 1.25 | 3.80 | 2.53 | 2.82 | % | 0.01 | 1 | 0 | 0.39 | 0.18 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 235.00 | 0.20 | 4.20 | 2.20 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.07 | 6/15/2026 4:00:04 PM EST | |||
| 240.00 | 0.70 | 3.60 | 2.15 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | 0.11 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 245.00 | 0.05 | 6.00 | 3.03 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.04 | 6/15/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.04 | 6/15/2026 4:00:04 PM EST | |||
| 255.00 | 0.05 | 6.00 | 3.03 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 6/15/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.02 | 6/15/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 6/15/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | 0.81 | % | 0.00 | 263 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.45 | 0.73 | 0.74 | % | 0.00 | 108 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 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 | 0.15 | 2.55 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 6/15/2026 4:00:04 PM EST | |||
| 155.00 | 0.40 | 2.15 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.03 | 6/15/2026 4:00:04 PM EST | |||
| 160.00 | 0.55 | 2.55 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.05 | 6/15/2026 4:00:04 PM EST | |||
| 165.00 | 0.80 | 2.80 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.06 | 6/15/2026 4:00:04 PM EST | |||
| 170.00 | 2.30 | 4.10 | 3.20 | 2.60 | % | 0.02 | 13 | 0 | 0.48 | -0.15 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 175.00 | 2.20 | 4.70 | 3.45 | % | 0.02 | 0 | 0 | 0.44 | -0.19 | 0.01 | -0.09 | 6/15/2026 4:00:04 PM EST | |||
| 180.00 | 2.50 | 5.60 | 4.05 | % | 0.02 | 0 | 0 | 0.41 | -0.24 | 0.01 | -0.10 | 6/15/2026 4:00:04 PM EST | |||
| 185.00 | 5.50 | 7.40 | 6.45 | 6.02 | % | 0.03 | 2 | 0 | 0.45 | -0.30 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 190.00 | 7.00 | 9.20 | 8.10 | 7.20 | % | 0.04 | 5 | 0 | 0.44 | -0.36 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 195.00 | 9.20 | 12.60 | 10.90 | 10.94 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.46 | -0.42 | 0.01 | -0.13 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 200.00 | 11.60 | 14.20 | 12.90 | % | 0.06 | 0 | 0 | 0.45 | -0.48 | 0.01 | -0.14 | 6/15/2026 4:00:04 PM EST | |||
| 205.00 | 13.40 | 17.50 | 15.45 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | -0.54 | 0.01 | -0.14 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 210.00 | 16.50 | 20.40 | 18.45 | 15.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.60 | 0.01 | -0.13 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 215.00 | 19.90 | 25.10 | 22.50 | % | 0.10 | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.12 | 6/15/2026 4:00:04 PM EST | |||
| 220.00 | 24.20 | 28.90 | 26.55 | % | 0.12 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.11 | 6/15/2026 4:00:04 PM EST | |||
| 225.00 | 28.30 | 32.50 | 30.40 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.10 | 6/15/2026 4:00:04 PM EST | |||
| 230.00 | 32.60 | 36.90 | 34.75 | % | 0.15 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.08 | 6/15/2026 4:00:04 PM EST | |||
| 235.00 | 34.40 | 42.70 | 38.55 | % | 0.16 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.07 | 6/15/2026 4:00:04 PM EST | |||
| 240.00 | 41.70 | 46.50 | 44.10 | 43.63 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.55 | -0.89 | 0.01 | -0.06 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 245.00 | 43.00 | 51.80 | 47.40 | 31.10 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.71 | -0.92 | 0.01 | -0.04 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 250.00 | 48.10 | 56.10 | 52.10 | % | 0.21 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 6/15/2026 4:00:04 PM EST | |||
| 255.00 | 52.90 | 60.90 | 56.90 | % | 0.22 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 6/15/2026 4:00:04 PM EST | |||
| 260.00 | 57.80 | 65.80 | 61.80 | % | 0.24 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 6/15/2026 4:00:04 PM EST | |||
| 265.00 | 62.80 | 70.80 | 66.80 | % | 0.25 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 6/15/2026 4:00:04 PM EST | |||
| 270.00 | 67.40 | 75.80 | 71.60 | % | 0.27 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 275.00 | 72.40 | 80.80 | 76.60 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 280.00 | 77.40 | 85.80 | 81.60 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 285.00 | 82.40 | 90.80 | 86.60 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:04 PM EST | |||
| 290.00 | 87.40 | 95.80 | 91.60 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 295.00 | 92.40 | 100.80 | 96.60 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 300.00 | 97.40 | 105.80 | 101.60 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 305.00 | 102.40 | 110.80 | 106.60 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 310.00 | 107.40 | 115.80 | 111.60 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 315.00 | 112.70 | 120.80 | 116.75 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 320.00 | 117.60 | 125.80 | 121.70 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 325.00 | 122.50 | 130.80 | 126.65 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 330.00 | 127.60 | 135.80 | 131.70 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST |