Options Chain for AUTODESK INC COM (ADSK) - $208.40 as of 7/13/2026 7:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 84.00 | 92.30 | 88.15 | % | 0.71 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 130.00 | 79.00 | 87.30 | 83.15 | % | 0.64 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 135.00 | 74.00 | 82.50 | 78.25 | % | 0.58 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 140.00 | 69.20 | 77.50 | 73.35 | % | 0.52 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 145.00 | 64.40 | 72.80 | 68.60 | % | 0.47 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 150.00 | 59.50 | 67.80 | 63.65 | % | 0.42 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.08 | 7/13/2026 3:59:58 PM EST | |||
| 155.00 | 54.80 | 62.20 | 58.50 | % | 0.38 | 0 | 0 | 0.88 | 0.92 | 0.00 | -0.09 | 7/13/2026 3:59:58 PM EST | |||
| 160.00 | 50.10 | 57.40 | 53.75 | % | 0.34 | 0 | 0 | 0.83 | 0.90 | 0.00 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 165.00 | 45.60 | 53.00 | 49.30 | % | 0.30 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 170.00 | 41.10 | 49.10 | 45.10 | % | 0.27 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 175.00 | 36.40 | 45.00 | 40.70 | % | 0.23 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.12 | 7/13/2026 3:59:58 PM EST | |||
| 180.00 | 32.30 | 40.40 | 36.35 | % | 0.20 | 0 | 0 | 0.72 | 0.82 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 185.00 | 28.20 | 37.00 | 32.60 | % | 0.18 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 190.00 | 24.40 | 32.60 | 28.50 | % | 0.15 | 0 | 0 | 0.49 | 0.76 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 195.00 | 21.80 | 28.80 | 25.30 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 200.00 | 19.50 | 24.20 | 21.85 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 205.00 | 16.30 | 21.30 | 18.80 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 210.00 | 13.40 | 18.60 | 16.00 | % | 0.08 | 0 | 0 | 0.48 | 0.57 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 215.00 | 10.90 | 16.20 | 13.55 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 220.00 | 8.80 | 13.70 | 11.25 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 225.00 | 7.00 | 11.60 | 9.30 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 230.00 | 5.40 | 10.40 | 7.90 | 8.00 | % | 0.03 | 1 | 0 | 0.47 | 0.35 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 235.00 | 4.30 | 8.90 | 6.60 | % | 0.03 | 0 | 0 | 0.47 | 0.31 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 240.00 | 3.30 | 7.60 | 5.45 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 245.00 | 0.45 | 6.50 | 3.48 | % | 0.01 | 0 | 0 | 0.40 | 0.24 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 250.00 | 2.05 | 5.60 | 3.83 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.12 | 7/13/2026 3:59:58 PM EST | |||
| 255.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 260.00 | 1.20 | 8.30 | 4.75 | % | 0.02 | 0 | 0 | 0.57 | 0.15 | 0.01 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 265.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 270.00 | 0.55 | 7.70 | 4.13 | % | 0.02 | 0 | 0 | 0.59 | 0.11 | 0.00 | -0.08 | 7/13/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.04 | 7/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 150.00 | 0.05 | 6.70 | 3.38 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.08 | 7/13/2026 3:59:58 PM EST | |||
| 155.00 | 0.10 | 6.90 | 3.50 | % | 0.02 | 0 | 0 | 0.71 | -0.08 | 0.00 | -0.09 | 7/13/2026 3:59:58 PM EST | |||
| 160.00 | 0.35 | 1.55 | 0.95 | 1.16 | % | 0.01 | 2 | 0 | 0.51 | -0.10 | 0.00 | -0.11 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 165.00 | 0.15 | 6.00 | 3.08 | % | 0.02 | 0 | 0 | 0.59 | -0.11 | 0.00 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.12 | 0.00 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 175.00 | 0.05 | 8.20 | 4.13 | % | 0.02 | 0 | 0 | 0.58 | -0.15 | 0.01 | -0.12 | 7/13/2026 3:59:58 PM EST | |||
| 180.00 | 0.60 | 8.60 | 4.60 | % | 0.03 | 0 | 0 | 0.54 | -0.18 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 185.00 | 2.40 | 6.10 | 4.25 | % | 0.02 | 0 | 0 | 0.49 | -0.21 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 190.00 | 2.70 | 7.40 | 5.05 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.24 | 0.01 | -0.14 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 195.00 | 4.60 | 9.00 | 6.80 | 7.00 | % | 0.03 | 1 | 0 | 0.48 | -0.28 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 200.00 | 6.40 | 11.00 | 8.70 | % | 0.04 | 0 | 0 | 0.49 | -0.33 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 205.00 | 7.80 | 12.90 | 10.35 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 210.00 | 10.00 | 15.20 | 12.60 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 215.00 | 13.00 | 17.70 | 15.35 | % | 0.07 | 0 | 0 | 0.48 | -0.49 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 220.00 | 16.00 | 20.50 | 18.25 | 18.80 | % | 0.08 | 3 | 0 | 0.48 | -0.55 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 225.00 | 18.60 | 23.60 | 21.10 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 230.00 | 22.90 | 26.90 | 24.90 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 235.00 | 24.30 | 32.40 | 28.35 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 240.00 | 28.00 | 37.00 | 32.50 | % | 0.14 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 245.00 | 32.10 | 41.00 | 36.55 | % | 0.15 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 250.00 | 36.30 | 45.10 | 40.70 | % | 0.16 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.12 | 7/13/2026 3:59:58 PM EST | |||
| 255.00 | 41.00 | 49.40 | 45.20 | % | 0.18 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 260.00 | 45.10 | 53.90 | 49.50 | % | 0.19 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 265.00 | 50.00 | 58.40 | 54.20 | % | 0.20 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 270.00 | 54.30 | 63.00 | 58.65 | % | 0.22 | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.08 | 7/13/2026 3:59:58 PM EST | |||
| 275.00 | 59.10 | 67.60 | 63.35 | % | 0.23 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 280.00 | 64.00 | 72.40 | 68.20 | % | 0.24 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 285.00 | 69.00 | 77.20 | 73.10 | % | 0.26 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 290.00 | 74.00 | 82.10 | 78.05 | % | 0.27 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST |