Options Chain for AUTODESK INC COM (ADSK) - $280.30 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 121.10 | 129.30 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 116.10 | 124.30 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 111.10 | 119.30 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 106.10 | 114.30 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 101.20 | 109.30 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 96.10 | 104.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 91.20 | 99.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 86.40 | 94.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 81.10 | 89.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 76.10 | 84.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 71.20 | 79.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 66.20 | 74.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 215.00 | 61.10 | 69.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 56.30 | 64.30 | 59.78 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 51.20 | 59.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 46.10 | 54.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 235.00 | 41.20 | 49.40 | 44.93 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 38.70 | 46.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 36.20 | 44.20 | 25.80 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 242.50 | 34.70 | 41.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 31.60 | 39.40 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 247.50 | 29.10 | 36.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 26.90 | 34.40 | 21.48 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 252.50 | 25.10 | 31.90 | 19.43 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 24.20 | 29.50 | 18.80 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.97 | 0.00 | -0.08 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 257.50 | 19.60 | 27.10 | 16.60 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.97 | 0.01 | -0.09 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 18.10 | 23.20 | 22.43 | +3.97 | +21.51% | 1 | 57 | 0.93 | 0.93 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 262.50 | 17.30 | 20.70 | 18.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.89 | 0.01 | -0.30 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 11.60 | 19.80 | 17.58 | +5.01 | +39.86% | 1 | 33 | 0.96 | 0.88 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 267.50 | 11.40 | 15.00 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.84 | 0.02 | -0.35 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 9.30 | 12.40 | 12.90 | +2.10 | +19.45% | 1 | 19 | 0.71 | 0.79 | 0.02 | -0.42 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 272.50 | 6.80 | 9.50 | 10.60 | +1.50 | +16.49% | 1 | 6 | 0.67 | 0.74 | 0.03 | -0.44 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 275.00 | 6.10 | 7.40 | 6.23 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.67 | 0.03 | -0.49 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 277.50 | 5.00 | 5.70 | 6.63 | +1.08 | +19.46% | 3 | 7 | 0.41 | 0.59 | 0.03 | -0.51 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 3.50 | 4.30 | 3.83 | -0.22 | -5.44% | 19 | 47 | 0.34 | 0.50 | 0.04 | -0.51 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 282.50 | 2.35 | 2.95 | 3.16 | +0.74 | +30.58% | 11 | 3 | 0.33 | 0.40 | 0.04 | -0.49 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 285.00 | 1.45 | 1.90 | 1.95 | -0.05 | -2.50% | 11 | 15 | 0.31 | 0.31 | 0.04 | -0.44 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 287.50 | 0.75 | 1.35 | 1.50 | +0.20 | +15.39% | 3 | 7 | 0.31 | 0.22 | 0.03 | -0.38 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.45 | 0.80 | 0.75 | 0.00 | 0.00% | 6 | 65 | 0.31 | 0.15 | 0.03 | -0.31 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 292.50 | 0.25 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.10 | 0.02 | -0.24 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 295.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.07 | 0.02 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 297.50 | 0.00 | 0.25 | 0.25 | % | 2 | 0 | 0.35 | 0.04 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 300.00 | 0.00 | 0.15 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.02 | 0.01 | -0.08 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 2.70 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.01 | 0.00 | -0.03 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 2.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.65 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 2.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 2.60 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 2.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.65 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.65 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.65 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.15 | 1.53 | 0.00 | 0.00% | 0 | 73 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.35 | 0.83 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.15 | 4.34 | 0.00 | 0.00% | 0 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.15 | 5.13 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.20 | 9.17 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 237.50 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.20 | 2.50 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 242.50 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 247.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.25 | 0.06 | -0.44 | -88.00% | 1 | 16 | 0.62 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 252.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | -0.97 | -88.19% | 2 | 10 | 0.53 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 257.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.03 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.40 | 0.23 | -0.05 | -17.86% | 20 | 15 | 0.69 | -0.07 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 262.50 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 13 | 5 | 0.39 | -0.11 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 0.35 | 0.55 | 0.30 | -0.25 | -45.46% | 39 | 24 | 0.38 | -0.12 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 267.50 | 0.50 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.16 | 0.02 | -0.35 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.75 | 1.05 | 0.59 | -0.34 | -36.56% | 2 | 16 | 0.35 | -0.21 | 0.02 | -0.42 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 272.50 | 1.10 | 1.70 | 1.20 | -0.20 | -14.29% | 15 | 4 | 0.35 | -0.26 | 0.03 | -0.44 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 275.00 | 1.60 | 2.05 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.33 | 0.03 | -0.49 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 277.50 | 2.30 | 2.95 | 2.50 | -0.20 | -7.41% | 11 | 14 | 0.31 | -0.41 | 0.03 | -0.51 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 3.30 | 4.10 | 3.65 | +0.04 | +1.11% | 23 | 6 | 0.31 | -0.50 | 0.04 | -0.51 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 282.50 | 4.50 | 5.30 | 4.90 | -0.01 | -0.21% | 7 | 5 | 0.29 | -0.60 | 0.04 | -0.49 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 285.00 | 6.10 | 7.00 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.69 | 0.04 | -0.44 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 287.50 | 7.30 | 10.00 | % | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.38 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 9.30 | 11.10 | % | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.31 | 5/5/2025 3:59:53 PM EST | |||
| 292.50 | 8.60 | 16.70 | % | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.24 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 10.90 | 18.40 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 297.50 | 13.50 | 19.50 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.12 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 15.90 | 21.80 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 305.00 | 20.80 | 29.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 310.00 | 25.90 | 33.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 315.00 | 30.90 | 39.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 320.00 | 35.90 | 44.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 325.00 | 40.80 | 48.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 45.80 | 54.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 335.00 | 51.00 | 59.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 340.00 | 55.90 | 64.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 345.00 | 61.00 | 69.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 350.00 | 65.80 | 73.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 355.00 | 71.00 | 78.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 360.00 | 75.80 | 84.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 365.00 | 80.80 | 89.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 86.00 | 94.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 375.00 | 90.90 | 98.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |