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

ADSK
Autodesk Inc
stock NASDAQ

At Close
Sep 30, 2026 3:59:59 PM EDT
209.07USD+2.899%(+5.89)1,777,745
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 4:09:30 PM EDT
209.00USD-0.033%(-0.07)436
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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2163,5601,8131,914


ADSK Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ADSK Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADSK Oct 16, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


ADSK Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C0.30-76.92%1207-02ADSK261016C00380000
370.00 C1.05-9.48%2908-28ADSK261016C00370000
360.00 C0.63-51.54%1308-28ADSK261016C00360000
350.00 C0.36-82.86%36109-01ADSK261016C00350000
340.00 C0.30-49.15%101309-01ADSK261016C00340000
330.00 C1.33-71.94%814808-28ADSK261016C00330000
320.00 C0.05-90.38%10114309-28ADSK261016C00320000
310.00 C0.19-77.11%63709-08ADSK261016C00310000
300.00 C0.05-73.68%121609-21ADSK261016C00300000
290.00 C0.08-46.67%28509-17ADSK261016C00290000
285.00 C00%0ADSK261016C00285000
280.00 C0.15+50.00%442209-23ADSK261016C00280000
275.00 C00%0ADSK261016C00275000
270.00 C0.10-50.00%2026309-25ADSK261016C00270000
265.00 C00%0ADSK261016C00265000
260.00 C0.15-40.00%5435109-28ADSK261016C00260000
255.00 C0.930%1109-21ADSK261016C00255000
250.00 C0.25-16.67%1228509-28ADSK261016C00250000
245.00 C1.85+8.82%1609-23ADSK261016C00245000
242.50 C0.84-30.00%5509-25ADSK261016C00242500
240.00 C0.23-58.93%424409-29ADSK261016C00240000
237.50 C0.35-50.70%111509-29ADSK261016C00237500
235.00 C0.62-22.50%61009-29ADSK261016C00235000
232.50 C0.63-45.69%11309-29ADSK261016C00232500
230.00 C0.99-31.72%155409-29ADSK261016C00230000
227.50 C0.80-76.26%101109-29ADSK261016C00227500
225.00 C1.08-50.46%122909-29ADSK261016C00225000
222.50 C4.40-7.37%5609-25ADSK261016C00222500
220.00 C1.50-53.56%746309-29ADSK261016C00220000
217.50 C9.70-1.02%602409-23ADSK261016C00217500
215.00 C3.25-27.78%2509-29ADSK261016C00215000
212.50 C3.680%2209-29ADSK261016C00212500
210.00 C3.40-63.04%1213409-29ADSK261016C00210000
207.50 C7.600%2209-28ADSK261016C00207500
205.00 C7.300%2209-29ADSK261016C00205000
202.50 C8.400%4409-29ADSK261016C00202500
200.00 C7.50-36.55%16009-29ADSK261016C00200000
197.50 C00%0ADSK261016C00197500
195.00 C21.00-67.00%1609-08ADSK261016C00195000
192.50 C00%0ADSK261016C00192500
190.00 C17.00-46.46%112109-28ADSK261016C00190000
185.00 C18.40-46.36%11009-29ADSK261016C00185000
180.00 C40.29-48.84%1209-04ADSK261016C00180000
175.00 C33.00-23.79%1509-28ADSK261016C00175000
170.00 C50.42-26.39%2109-04ADSK261016C00170000
165.00 C00%0ADSK261016C00165000
160.00 C00%0ADSK261016C00160000
155.00 C00%0ADSK261016C00155000
150.00 C69.73+18.19%1209-04ADSK261016C00150000
145.00 C00%0ADSK261016C00145000
140.00 C00%0ADSK261016C00140000
135.00 C00%0ADSK261016C00135000
130.00 C72.350%1106-17ADSK261016C00130000
125.00 C00%0ADSK261016C00125000
120.00 C00%0ADSK261016C00120000
115.00 C00%0ADSK261016C00115000
110.00 C109.510%1009-04ADSK261016C00110000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P00%0ADSK261016P00380000
370.00 P00%0ADSK261016P00370000
360.00 P00%0ADSK261016P00360000
350.00 P00%0ADSK261016P00350000
340.00 P00%0ADSK261016P00340000
330.00 P00%0ADSK261016P00330000
320.00 P00%0ADSK261016P00320000
310.00 P52.25+16.11%2208-28ADSK261016P00310000
300.00 P37.020%3308-27ADSK261016P00300000
290.00 P71.00+16.68%2209-17ADSK261016P00290000
285.00 P00%0ADSK261016P00285000
280.00 P25.13-6.06%11008-31ADSK261016P00280000
275.00 P00%0ADSK261016P00275000
270.00 P54.30-7.89%515309-24ADSK261016P00270000
265.00 P00%0ADSK261016P00265000
260.00 P31.45-37.72%817409-15ADSK261016P00260000
255.00 P00%0ADSK261016P00255000
250.00 P39.17+10.59%122109-25ADSK261016P00250000
245.00 P44.000%2209-29ADSK261016P00245000
242.50 P00%0ADSK261016P00242500
240.00 P39.50+17.14%113409-29ADSK261016P00240000
237.50 P00%0ADSK261016P00237500
235.00 P00%0ADSK261016P00235000
232.50 P00%0ADSK261016P00232500
230.00 P30.40+21.79%234009-29ADSK261016P00230000
227.50 P18.060%1109-25ADSK261016P00227500
225.00 P00%0ADSK261016P00225000
222.50 P00%0ADSK261016P00222500
220.00 P20.01+13.76%351809-29ADSK261016P00220000
217.50 P15.77+59.62%1909-28ADSK261016P00217500
215.00 P9.25+36.83%22409-25ADSK261016P00215000
212.50 P14.55+84.18%102109-29ADSK261016P00212500
210.00 P12.70+38.04%1829909-29ADSK261016P00210000
207.50 P10.70+40.24%212409-29ADSK261016P00207500
205.00 P7.68-4.00%57009-29ADSK261016P00205000
202.50 P3.85-10.88%465509-25ADSK261016P00202500
200.00 P5.93+36.01%12834009-29ADSK261016P00200000
197.50 P4.91+58.39%222209-29ADSK261016P00197500
195.00 P4.05+27.76%3027309-29ADSK261016P00195000
192.50 P3.70+28.03%41709-29ADSK261016P00192500
190.00 P2.67+48.33%2730309-29ADSK261016P00190000
185.00 P1.62+9.46%5113309-29ADSK261016P00185000
180.00 P1.10+25.00%510009-29ADSK261016P00180000
175.00 P0.68+94.29%287309-29ADSK261016P00175000
170.00 P0.41+17.14%58609-18ADSK261016P00170000
165.00 P0.18-71.88%22909-24ADSK261016P00165000
160.00 P0.19+90.00%17809-23ADSK261016P00160000
155.00 P0.84+265.22%7917709-29ADSK261016P00155000
150.00 P0.44+10.00%11609-09ADSK261016P00150000
145.00 P0.05-95.65%1609-02ADSK261016P00145000
140.00 P0.54-21.74%59608-26ADSK261016P00140000
135.00 P1.85+48.00%51206-09ADSK261016P00135000
130.00 P0.37-28.85%603508-17ADSK261016P00130000
125.00 P0.15-86.36%31108-14ADSK261016P00125000
120.00 P0.70+75.00%1908-05ADSK261016P00120000
115.00 P0.100.00%1908-27ADSK261016P00115000
110.00 P0.030.00%13009-11ADSK261016P00110000


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