Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADSK
Autodesk Inc
stock NASDAQ

At Close
Sep 30, 2026 3:59:59 PM EDT
209.07USD+2.899%(+5.89)1,783,667
209.08Bid   209.22Ask   0.14Spread
Pre-market
Sep 30, 2026 9:22:30 AM EDT
203.78USD+0.295%(+0.60)333
After-hours
Sep 30, 2026 4:48:30 PM EDT
208.19USD-0.423%(-0.88)6,037
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2295474309


ADSK Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

ADSK Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADSK Oct 9, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


ADSK Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C00%0ADSK261009C00350000
340.00 C0.330%1109-01ADSK261009C00340000
330.00 C1.400%1108-31ADSK261009C00330000
325.00 C0.40-51.81%39709-01ADSK261009C00325000
320.00 C0.28-41.67%8018609-28ADSK261009C00320000
315.00 C00%0ADSK261009C00315000
310.00 C00%0ADSK261009C00310000
305.00 C00%0ADSK261009C00305000
300.00 C00%0ADSK261009C00300000
295.00 C00%0ADSK261009C00295000
290.00 C00%0ADSK261009C00290000
285.00 C00%0ADSK261009C00285000
280.00 C00%0ADSK261009C00280000
275.00 C00%0ADSK261009C00275000
270.00 C1.07-74.40%76909-14ADSK261009C00270000
265.00 C00%0ADSK261009C00265000
260.00 C1.96+335.56%2309-14ADSK261009C00260000
255.00 C0.20-91.87%11109-24ADSK261009C00255000
250.00 C0.74-7.50%22609-23ADSK261009C00250000
245.00 C4.66-20.88%5609-14ADSK261009C00245000
242.50 C00%0ADSK261009C00242500
240.00 C0.94+22.08%61409-25ADSK261009C00240000
237.50 C0.380%10509-28ADSK261009C00237500
235.00 C1.14-33.33%4609-25ADSK261009C00235000
232.50 C0.550%10509-28ADSK261009C00232500
230.00 C0.60-75.51%31409-28ADSK261009C00230000
227.50 C00%0ADSK261009C00227500
225.00 C1.15-57.41%101509-28ADSK261009C00225000
222.50 C00%0ADSK261009C00222500
220.00 C1.00-48.98%36942009-29ADSK261009C00220000
217.50 C9.100%303009-23ADSK261009C00217500
215.00 C3.25-26.14%71309-28ADSK261009C00215000
212.50 C12.200%401009-21ADSK261009C00212500
210.00 C2.98-38.56%22209-29ADSK261009C00210000
207.50 C2.90-50.85%4709-29ADSK261009C00207500
205.00 C3.73-84.46%3409-29ADSK261009C00205000
202.50 C5.30-58.27%1809-29ADSK261009C00202500
200.00 C16.00+10.57%2109-10ADSK261009C00200000
197.50 C7.150%2209-29ADSK261009C00197500
195.00 C00%0ADSK261009C00195000
192.50 C00%0ADSK261009C00192500
190.00 C00%0ADSK261009C00190000
185.00 C00%0ADSK261009C00185000
180.00 C00%0ADSK261009C00180000
175.00 C00%0ADSK261009C00175000
170.00 C00%0ADSK261009C00170000
165.00 C00%0ADSK261009C00165000
160.00 C00%0ADSK261009C00160000
155.00 C00%0ADSK261009C00155000
150.00 C00%0ADSK261009C00150000
145.00 C00%0ADSK261009C00145000
140.00 C00%0ADSK261009C00140000
135.00 C00%0ADSK261009C00135000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0ADSK261009P00350000
340.00 P00%0ADSK261009P00340000
330.00 P00%0ADSK261009P00330000
325.00 P00%0ADSK261009P00325000
320.00 P00%0ADSK261009P00320000
315.00 P00%0ADSK261009P00315000
310.00 P00%0ADSK261009P00310000
305.00 P00%0ADSK261009P00305000
300.00 P00%0ADSK261009P00300000
295.00 P00%0ADSK261009P00295000
290.00 P00%0ADSK261009P00290000
285.00 P00%0ADSK261009P00285000
280.00 P29.000%3308-28ADSK261009P00280000
275.00 P00%0ADSK261009P00275000
270.00 P21.71+21.42%1108-28ADSK261009P00270000
265.00 P00%0ADSK261009P00265000
260.00 P00%0ADSK261009P00260000
255.00 P00%0ADSK261009P00255000
250.00 P24.00-41.32%3109-14ADSK261009P00250000
245.00 P27.90-19.85%1409-18ADSK261009P00245000
242.50 P00%0ADSK261009P00242500
240.00 P23.40-24.17%1409-18ADSK261009P00240000
237.50 P00%0ADSK261009P00237500
235.00 P17.00+223.19%6109-04ADSK261009P00235000
232.50 P00%0ADSK261009P00232500
230.00 P15.20-1.49%4509-23ADSK261009P00230000
227.50 P00%0ADSK261009P00227500
225.00 P25.60+73.91%2509-29ADSK261009P00225000
222.50 P00%0ADSK261009P00222500
220.00 P15.05+149.59%31709-28ADSK261009P00220000
217.50 P00%0ADSK261009P00217500
215.00 P12.30+53.75%21409-28ADSK261009P00215000
212.50 P11.25+139.36%2509-29ADSK261009P00212500
210.00 P5.43-1.27%11409-25ADSK261009P00210000
207.50 P2.500%2209-23ADSK261009P00207500
205.00 P5.07+50.89%32909-28ADSK261009P00205000
202.50 P8.35+203.64%21309-29ADSK261009P00202500
200.00 P7.10+58.84%31709-29ADSK261009P00200000
197.50 P2.450%121209-28ADSK261009P00197500
195.00 P2.90+68.60%257909-29ADSK261009P00195000
192.50 P1.95+51.16%31209-29ADSK261009P00192500
190.00 P2.00+72.41%83309-29ADSK261009P00190000
185.00 P0.65-16.67%84009-28ADSK261009P00185000
180.00 P0.50+150.00%24809-29ADSK261009P00180000
175.00 P0.640%22009-04ADSK261009P00175000
170.00 P00%0ADSK261009P00170000
165.00 P0.21-93.82%181909-11ADSK261009P00165000
160.00 P00%0ADSK261009P00160000
155.00 P00%0ADSK261009P00155000
150.00 P0.210%5509-17ADSK261009P00150000
145.00 P00%0ADSK261009P00145000
140.00 P00%0ADSK261009P00140000
135.00 P00%0ADSK261009P00135000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC