Options Chain for AUTODESK INC COM (ADSK) - $207.48 as of 7/5/2026 8:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 74.50 | 82.50 | 78.50 | % | 0.60 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 135.00 | 69.60 | 77.60 | 73.60 | % | 0.55 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 140.00 | 64.70 | 72.70 | 68.70 | % | 0.49 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 145.00 | 60.00 | 67.80 | 63.90 | % | 0.44 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 150.00 | 55.00 | 63.00 | 59.00 | % | 0.39 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 155.00 | 50.30 | 58.30 | 54.30 | % | 0.35 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 160.00 | 47.60 | 50.90 | 49.25 | 45.29 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.65 | 0.94 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 42.60 | 48.40 | 45.50 | % | 0.28 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 170.00 | 38.10 | 43.80 | 40.95 | % | 0.24 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 175.00 | 33.40 | 39.50 | 36.45 | % | 0.21 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 180.00 | 29.20 | 35.20 | 32.20 | 32.00 | +4.00 | +14.29% | 0.18 | 2 | 3 | 0.48 | 0.82 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 25.30 | 31.30 | 28.30 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.48 | 0.77 | 0.01 | -0.11 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 190.00 | 22.30 | 26.80 | 24.55 | 14.52 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.47 | 0.73 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 19.70 | 22.70 | 21.20 | 18.80 | +6.50 | +52.85% | 0.11 | 5 | 89 | 0.47 | 0.67 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 17.20 | 18.50 | 17.85 | 17.50 | +7.30 | +71.57% | 0.09 | 10 | 88 | 0.45 | 0.62 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 210.00 | 12.20 | 15.30 | 13.75 | 13.10 | +3.32 | +33.95% | 0.07 | 43 | 39 | 0.48 | 0.51 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 220.00 | 7.50 | 8.90 | 8.20 | 9.10 | +2.30 | +33.83% | 0.04 | 28 | 38 | 0.43 | 0.40 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 230.00 | 5.20 | 6.40 | 5.80 | 6.10 | +1.50 | +32.61% | 0.03 | 9 | 26 | 0.44 | 0.30 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 240.00 | 0.80 | 6.60 | 3.70 | 4.16 | +1.61 | +63.14% | 0.02 | 17 | 24 | 0.42 | 0.21 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 250.00 | 1.65 | 2.75 | 2.20 | 2.50 | +0.55 | +28.21% | 0.01 | 1 | 36 | 0.43 | 0.15 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 260.00 | 0.95 | 2.50 | 1.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | 0.10 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | 0.07 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 280.00 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 150.00 | 0.20 | 1.40 | 0.80 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 0.25 | 1.85 | 1.05 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.04 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 0.50 | 2.20 | 1.35 | 1.00 | -0.30 | -23.08% | 0.01 | 1 | 18 | 0.50 | -0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 1.20 | 2.70 | 1.95 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.51 | -0.08 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 1.40 | 3.60 | 2.50 | 1.85 | -0.73 | -28.30% | 0.01 | 4 | 19 | 0.50 | -0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 175.00 | 1.95 | 3.20 | 2.58 | 2.33 | -0.85 | -26.73% | 0.01 | 9 | 43 | 0.45 | -0.14 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 0.95 | 5.70 | 3.33 | 3.20 | -1.10 | -25.59% | 0.02 | 11 | 64 | 0.43 | -0.18 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 4.00 | 5.20 | 4.60 | 4.16 | -1.44 | -25.72% | 0.02 | 24 | 32 | 0.45 | -0.23 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 190.00 | 5.30 | 8.30 | 6.80 | 5.70 | -1.60 | -21.92% | 0.04 | 10 | 22 | 0.48 | -0.27 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 6.90 | 9.90 | 8.40 | 6.92 | -1.43 | -17.13% | 0.04 | 6 | 48 | 0.47 | -0.33 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 8.50 | 13.20 | 10.85 | 8.74 | -2.36 | -21.27% | 0.05 | 9 | 33 | 0.48 | -0.38 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 210.00 | 12.80 | 16.90 | 14.85 | 12.80 | -3.78 | -22.80% | 0.07 | 4 | 32 | 0.45 | -0.49 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 220.00 | 19.50 | 23.50 | 21.50 | 19.00 | -6.13 | -24.40% | 0.10 | 1 | 14 | 0.47 | -0.60 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 230.00 | 24.50 | 28.10 | 26.30 | % | 0.11 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.12 | 7/2/2026 3:59:55 PM EST | |||
| 240.00 | 32.30 | 36.80 | 34.55 | 50.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | -0.79 | 0.01 | -0.10 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 250.00 | 40.90 | 45.60 | 43.25 | % | 0.17 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 260.00 | 49.80 | 54.90 | 52.35 | % | 0.20 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 270.00 | 58.70 | 66.70 | 62.70 | % | 0.23 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 280.00 | 68.50 | 76.40 | 72.45 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 290.00 | 78.40 | 86.30 | 82.35 | % | 0.28 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 300.00 | 88.40 | 96.30 | 92.35 | % | 0.31 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST |