Options Chain for AUTODESK INC COM (ADSK) - $260.42 as of 3/28/2024 8:52:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
130.00 | 126.50 | 134.80 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
135.00 | 121.50 | 129.60 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
140.00 | 116.50 | 124.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
145.00 | 111.70 | 119.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
150.00 | 107.00 | 114.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
155.00 | 101.60 | 109.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
160.00 | 96.80 | 104.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
165.00 | 91.60 | 99.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
170.00 | 86.60 | 94.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
175.00 | 82.40 | 89.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
180.00 | 76.60 | 84.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
185.00 | 71.60 | 79.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
190.00 | 66.70 | 74.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
195.00 | 61.60 | 69.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
200.00 | 56.70 | 64.80 | 66.24 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.03 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
205.00 | 51.60 | 59.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
210.00 | 46.60 | 54.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
215.00 | 41.70 | 49.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
220.00 | 36.70 | 44.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
225.00 | 31.70 | 39.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
230.00 | 26.70 | 34.90 | 29.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.03 | 3/14/2024 | 3/28/2024 3:59:51 PM EST |
232.50 | 24.20 | 32.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
235.00 | 21.80 | 29.90 | 18.90 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.03 | 3/6/2024 | 3/28/2024 3:59:51 PM EST |
237.50 | 19.30 | 27.40 | 30.14 | 0.00 | 0.00% | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
240.00 | 19.80 | 24.90 | 27.40 | 0.00 | 0.00% | 0 | 4 | 0.78 | 1.00 | 0.00 | -0.04 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
242.50 | 14.60 | 22.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 3/28/2024 3:59:51 PM EST | |||
245.00 | 11.80 | 20.00 | 14.85 | +2.08 | +16.29% | 2 | 4 | 0.68 | 0.98 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
247.50 | 11.60 | 17.30 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.08 | 3/28/2024 3:59:51 PM EST | |||
250.00 | 10.30 | 15.10 | 13.18 | +3.66 | +38.45% | 1 | 14 | 0.58 | 0.92 | 0.02 | -0.11 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
252.50 | 5.70 | 10.10 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.86 | 0.03 | -0.14 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
255.00 | 6.40 | 7.50 | 6.52 | -8.78 | -57.39% | 1 | 17 | 0.22 | 0.78 | 0.04 | -0.17 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
257.50 | 4.70 | 5.10 | 5.00 | -0.10 | -1.97% | 3 | 15 | 0.20 | 0.67 | 0.05 | -0.20 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
260.00 | 3.30 | 3.60 | 3.20 | -1.04 | -24.53% | 9 | 26 | 0.20 | 0.55 | 0.05 | -0.21 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
262.50 | 2.15 | 2.30 | 2.45 | -0.75 | -23.44% | 42 | 33 | 0.20 | 0.42 | 0.05 | -0.20 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
265.00 | 1.30 | 1.50 | 1.35 | -0.90 | -40.00% | 153 | 52 | 0.20 | 0.30 | 0.05 | -0.18 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
267.50 | 0.70 | 0.95 | 0.85 | -1.25 | -59.53% | 22 | 59 | 0.20 | 0.20 | 0.04 | -0.14 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
270.00 | 0.40 | 0.55 | 0.49 | -0.49 | -50.00% | 39 | 205 | 0.20 | 0.13 | 0.03 | -0.11 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
272.50 | 0.20 | 0.35 | 0.30 | -0.70 | -70.00% | 1,017 | 15 | 0.21 | 0.08 | 0.02 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
275.00 | 0.10 | 0.25 | 0.32 | -0.13 | -28.89% | 5 | 60 | 0.21 | 0.05 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
277.50 | 0.00 | 2.65 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
280.00 | 0.00 | 2.60 | 0.08 | -0.28 | -77.78% | 166 | 189 | 0.57 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
282.50 | 0.00 | 2.60 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
285.00 | 0.00 | 2.60 | 0.05 | -0.39 | -88.64% | 1 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
287.50 | 0.00 | 2.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
290.00 | 0.00 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
295.00 | 0.00 | 2.60 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:51 PM EST |
300.00 | 0.00 | 0.55 | 0.16 | -1.32 | -89.19% | 1 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
305.00 | 0.00 | 2.60 | 1.63 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
310.00 | 0.00 | 2.60 | 0.89 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
315.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:51 PM EST |
320.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:51 PM EST |
325.00 | 0.00 | 3.90 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
340.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:51 PM EST |
350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
140.00 | 0.00 | 3.90 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
145.00 | 0.00 | 3.90 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
150.00 | 0.00 | 3.90 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
155.00 | 0.00 | 3.90 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
160.00 | 0.00 | 3.90 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
165.00 | 0.00 | 3.90 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
170.00 | 0.00 | 3.90 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
175.00 | 0.00 | 3.90 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
180.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
185.00 | 0.00 | 3.90 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
190.00 | 0.00 | 3.90 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
195.00 | 0.00 | 3.90 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
200.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
205.00 | 0.00 | 3.90 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
210.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.03 | 2/29/2024 | 3/28/2024 3:59:51 PM EST |
215.00 | 0.00 | 2.60 | 0.57 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
220.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 3/28/2024 3:59:51 PM EST |
225.00 | 0.00 | 2.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:51 PM EST | |||
230.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.03 | 3/15/2024 | 3/28/2024 3:59:51 PM EST |
232.50 | 0.00 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 3/28/2024 3:59:51 PM EST |
235.00 | 0.00 | 2.60 | 0.08 | +0.04 | +100.00% | 1 | 32 | 0.75 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
237.50 | 0.00 | 2.60 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
240.00 | 0.00 | 0.45 | 0.05 | -0.07 | -58.34% | 1 | 37 | 0.45 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
242.50 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.04 | 3/18/2024 | 3/28/2024 3:59:51 PM EST |
245.00 | 0.00 | 2.65 | 0.15 | -0.15 | -50.00% | 90 | 168 | 0.55 | -0.02 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
247.50 | 0.10 | 0.25 | 0.25 | -0.07 | -21.88% | 6 | 39 | 0.21 | -0.05 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
250.00 | 0.25 | 0.45 | 0.34 | -0.41 | -54.67% | 118 | 203 | 0.21 | -0.08 | 0.02 | -0.11 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
252.50 | 0.50 | 0.70 | 0.55 | -0.27 | -32.93% | 34 | 55 | 0.20 | -0.14 | 0.03 | -0.14 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
255.00 | 0.95 | 1.15 | 1.04 | -0.71 | -40.58% | 21 | 38 | 0.20 | -0.22 | 0.04 | -0.17 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
257.50 | 1.70 | 1.85 | 1.65 | -0.29 | -14.95% | 26 | 50 | 0.20 | -0.33 | 0.05 | -0.20 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
260.00 | 2.65 | 2.85 | 2.57 | -0.33 | -11.38% | 130 | 81 | 0.20 | -0.45 | 0.05 | -0.21 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
262.50 | 4.00 | 4.20 | 3.90 | -0.25 | -6.03% | 214 | 74 | 0.20 | -0.58 | 0.05 | -0.20 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
265.00 | 5.50 | 5.90 | 5.55 | -0.19 | -3.31% | 814 | 102 | 0.19 | -0.70 | 0.05 | -0.18 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
267.50 | 7.20 | 8.30 | 7.67 | -0.18 | -2.30% | 102 | 40 | 0.19 | -0.80 | 0.04 | -0.14 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
270.00 | 9.30 | 10.20 | 9.55 | +0.15 | +1.60% | 18 | 20 | 0.18 | -0.87 | 0.03 | -0.11 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
272.50 | 10.10 | 12.90 | % | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.08 | 3/28/2024 3:59:51 PM EST | |||
275.00 | 11.70 | 16.90 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.05 | 3/28/2024 3:59:51 PM EST | |||
277.50 | 13.40 | 21.10 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
280.00 | 16.10 | 23.60 | 29.38 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 3:59:51 PM EST |
282.50 | 17.80 | 26.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
285.00 | 20.30 | 28.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
287.50 | 22.80 | 31.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
290.00 | 25.30 | 33.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
295.00 | 30.40 | 38.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
300.00 | 35.30 | 42.80 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
305.00 | 40.10 | 48.60 | 42.82 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
310.00 | 45.10 | 53.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
315.00 | 50.10 | 58.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
320.00 | 55.30 | 63.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
325.00 | 60.10 | 68.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
330.00 | 65.30 | 73.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
340.00 | 75.30 | 83.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
350.00 | 85.30 | 93.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |