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
Aug 14, 2026 3:59:51 PM EDT
251.58USD-2.473%(-6.38)1,395,457
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:27:30 AM EDT
259.65USD+0.655%(+1.69)979
After-hours
Aug 14, 2026 4:43:30 PM EDT
251.66USD+0.032%(+0.08)54,735
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5484,9271,5044,314


ADSK Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ADSK Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADSK Jan 15, 2027 Exp. - Max Pain @ $270.00

Puts
Calls


ADSK Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480 C1.65-1.79%21205-28ADSK270115C00480000
470 C6.50-2.99%16611-13ADSK270115C00470000
460 C11.60+58.90%13009-19ADSK270115C00460000
450 C1.50-7.98%14105-29ADSK270115C00450000
440 C1.90-20.50%48408-13ADSK270115C00440000
430 C2.87-18.00%814606-01ADSK270115C00430000
420 C5.00+66.67%111905-07ADSK270115C00420000
410 C3.50-30.00%18004-20ADSK270115C00410000
400 C2.91+76.36%315407-28ADSK270115C00400000
390 C1.70+9.68%120707-27ADSK270115C00390000
380 C0.90-14.29%53306-25ADSK270115C00380000
370 C1.10-26.67%24506-25ADSK270115C00370000
360 C7.06+355.48%124008-10ADSK270115C00360000
350 C6.10+21.51%70074708-13ADSK270115C00350000
340 C3.56+65.58%23507-13ADSK270115C00340000
330 C8.40-5.62%147908-13ADSK270115C00330000
320 C10.30-24.82%3221808-12ADSK270115C00320000
310 C12.10-14.18%1461008-12ADSK270115C00310000
300 C17.36+22.25%124408-13ADSK270115C00300000
290 C17.70+5.99%1520308-13ADSK270115C00290000
280 C21.10+11.05%723208-13ADSK270115C00280000
270 C24.70+6.37%948508-13ADSK270115C00270000
260 C27.20+24.94%2341708-13ADSK270115C00260000
250 C34.10+1.79%4117608-13ADSK270115C00250000
240 C40.94+7.74%210508-11ADSK270115C00240000
230 C45.65+2.79%35608-11ADSK270115C00230000
220 C48.96+12.55%54107-29ADSK270115C00220000
210 C47.60+35.23%14708-04ADSK270115C00210000
200 C63.00-6.39%12908-12ADSK270115C00200000
195 C65.20+95.21%111207-29ADSK270115C00195000
190 C39.00+24.60%23407-14ADSK270115C00190000
185 C134.40-8.70%2412-03ADSK270115C00185000
180 C71.50+44.15%1807-28ADSK270115C00180000
175 C50.50-5.61%1607-10ADSK270115C00175000
170 C59.00+21.52%21007-16ADSK270115C00170000
165 C00%0ADSK270115C00165000
160 C44.65-63.45%5606-23ADSK270115C00160000
155 C93.70+44.93%1207-28ADSK270115C00155000
150 C91.74-6.48%1408-04ADSK270115C00150000
145 C00%0ADSK270115C00145000
140 C108.65-6.73%1102-09ADSK270115C00140000
135 C124.54+30.70%1103-12ADSK270115C00135000
130 C101.00+5.21%5102-24ADSK270115C00130000
125 C78.90+7.79%1106-26ADSK270115C00125000
120 C122.75-6.60%2407-28ADSK270115C00120000
115 C00%0ADSK270115C00115000
110 C00%0ADSK270115C00110000
105 C00%0ADSK270115C00105000
100 C00%0ADSK270115C00100000
95 C00%0ADSK270115C00095000
Puts
StrikePriceChangeVolOILastContract Name
480 P00%0ADSK270115P00480000
470 P178.390%2002-18ADSK270115P00470000
460 P00%0ADSK270115P00460000
450 P00%0ADSK270115P00450000
440 P115.700%2009-11ADSK270115P00440000
430 P139.600%2002-18ADSK270115P00430000
420 P00%0ADSK270115P00420000
410 P00%0ADSK270115P00410000
400 P00%0ADSK270115P00400000
390 P00%0ADSK270115P00390000
380 P00%0ADSK270115P00380000
370 P61.300%4209-11ADSK270115P00370000
360 P106.39+80.02%1202-02ADSK270115P00360000
350 P53.80+2.09%11809-30ADSK270115P00350000
340 P60.11+10.50%72811-25ADSK270115P00340000
330 P101.07+29.41%24003-27ADSK270115P00330000
320 P87.26+16.97%117703-25ADSK270115P00320000
310 P79.35+25.36%112203-25ADSK270115P00310000
300 P104.12+58.24%16106-18ADSK270115P00300000
290 P51.80-20.05%1541208-13ADSK270115P00290000
280 P44.90-46.32%2316108-13ADSK270115P00280000
270 P38.60-33.11%3841708-13ADSK270115P00270000
260 P31.40-53.06%3616408-13ADSK270115P00260000
250 P28.00-5.08%2917008-13ADSK270115P00250000
240 P22.60-3.91%3312408-13ADSK270115P00240000
230 P18.50-5.61%1650408-13ADSK270115P00230000
220 P15.20-3.80%141808-13ADSK270115P00220000
210 P12.60+4.13%113508-12ADSK270115P00210000
200 P8.90-11.71%222908-13ADSK270115P00200000
195 P14.20-22.83%85407-27ADSK270115P00195000
190 P7.50-28.57%13508-12ADSK270115P00190000
185 P6.02-33.11%128508-12ADSK270115P00185000
180 P6.00+7.14%14108-13ADSK270115P00180000
175 P5.10-7.27%34508-13ADSK270115P00175000
170 P4.10-28.07%518108-10ADSK270115P00170000
165 P3.80+8.57%42208-12ADSK270115P00165000
160 P3.30+3.12%21208-13ADSK270115P00160000
155 P2.51-5.99%11808-13ADSK270115P00155000
150 P2.30-31.34%22808-10ADSK270115P00150000
145 P2.35-53.28%31208-07ADSK270115P00145000
140 P3.40-42.37%121508-04ADSK270115P00140000
135 P1.60-44.83%11808-10ADSK270115P00135000
130 P5.00+6.38%32506-26ADSK270115P00130000
125 P3.65+10.61%11706-30ADSK270115P00125000
120 P1.05-28.57%32,06708-13ADSK270115P00120000
115 P00%0ADSK270115P00115000
110 P1.65-2.94%14707-10ADSK270115P00110000
105 P0.85-54.05%3708-05ADSK270115P00105000
100 P1.20-25.00%1407-16ADSK270115P00100000
95 P1.100%1107-22ADSK270115P00095000


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