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)1,783,667
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2753,7269471,584


ADSK Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ADSK Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ADSK Jan 21, 2028 Exp. - Max Pain @ $240.00

Puts
Calls


ADSK Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480 C3.90-13.33%315609-29ADSK280121C00480000
470 C00%0ADSK280121C00470000
460 C6.50-18.75%1107-23ADSK280121C00460000
450 C6.50-1.52%29309-23ADSK280121C00450000
440 C7.40-54.04%22209-17ADSK280121C00440000
430 C17.90-22.21%2901-08ADSK280121C00430000
420 C8.67+7.04%1007-02ADSK280121C00420000
410 C9.50-22.76%23809-17ADSK280121C00410000
400 C7.10-64.83%1,0001,01209-29ADSK280121C00400000
390 C26.90+29.95%1908-27ADSK280121C00390000
380 C8.99-30.85%1409-29ADSK280121C00380000
370 C30.10+43.33%231508-27ADSK280121C00370000
360 C13.30+9.11%142107-01ADSK280121C00360000
350 C11.95-19.91%89109-28ADSK280121C00350000
340 C21.40+42.67%41809-14ADSK280121C00340000
330 C17.20-8.66%13509-10ADSK280121C00330000
320 C19.50-53.94%151909-08ADSK280121C00320000
310 C39.40-14.39%14408-28ADSK280121C00310000
300 C19.00+7.95%111209-29ADSK280121C00300000
290 C26.50+7.16%247609-18ADSK280121C00290000
280 C30.70+2.16%151309-24ADSK280121C00280000
270 C32.70-11.62%561009-21ADSK280121C00270000
260 C31.91-8.07%213309-25ADSK280121C00260000
250 C35.80-5.29%211609-24ADSK280121C00250000
240 C37.74-9.97%16609-08ADSK280121C00240000
230 C45.53+0.51%14009-22ADSK280121C00230000
220 C40.00-11.11%25709-29ADSK280121C00220000
210 C46.00-10.09%21609-29ADSK280121C00210000
200 C49.95-1.85%26509-29ADSK280121C00200000
195 C60.90-1.22%11609-21ADSK280121C00195000
190 C66.00+2.26%33009-21ADSK280121C00190000
185 C64.45-10.31%2409-10ADSK280121C00185000
180 C73.00+3.59%21309-22ADSK280121C00180000
175 C109.09+1.01%1508-19ADSK280121C00175000
170 C111.33+1.23%1908-10ADSK280121C00170000
165 C110.90-2.13%603108-18ADSK280121C00165000
160 C115.06+5.90%1307-29ADSK280121C00160000
155 C87.00-35.12%1309-04ADSK280121C00155000
150 C83.00-17.00%11709-25ADSK280121C00150000
145 C89.03+0.52%1107-15ADSK280121C00145000
140 C118.40-18.34%2309-03ADSK280121C00140000
135 C93.00+11.91%3207-14ADSK280121C00135000
130 C105.00-14.02%1109-04ADSK280121C00130000
125 C127.98+14.08%1104-07ADSK280121C00125000
120 C125.09+7.79%294309-15ADSK280121C00120000
115 C00%0ADSK280121C00115000
110 C148.70+20.89%3309-01ADSK280121C00110000
105 C00%0ADSK280121C00105000
100 C149.60+8.41%162407-28ADSK280121C00100000
95 C132.60-18.65%1109-04ADSK280121C00095000
Puts
StrikePriceChangeVolOILastContract Name
480 P00%0ADSK280121P00480000
470 P00%0ADSK280121P00470000
460 P00%0ADSK280121P00460000
450 P00%0ADSK280121P00450000
440 P00%0ADSK280121P00440000
430 P00%0ADSK280121P00430000
420 P00%0ADSK280121P00420000
410 P00%0ADSK280121P00410000
400 P00%0ADSK280121P00400000
390 P00%0ADSK280121P00390000
380 P00%0ADSK280121P00380000
370 P00%0ADSK280121P00370000
360 P00%0ADSK280121P00360000
350 P00%0ADSK280121P00350000
340 P63.100%5510-09ADSK280121P00340000
330 P61.000%4011-26ADSK280121P00330000
320 P75.61+29.29%11801-16ADSK280121P00320000
310 P95.570%2207-30ADSK280121P00310000
300 P96.23-2.01%41609-24ADSK280121P00300000
290 P104.220%1106-24ADSK280121P00290000
280 P50.40-3.45%167901-28ADSK280121P00280000
270 P53.80-13.48%21809-01ADSK280121P00270000
260 P60.80+33.63%42009-04ADSK280121P00260000
250 P49.49-10.18%18308-07ADSK280121P00250000
240 P56.15+3.60%153909-28ADSK280121P00240000
230 P48.00+0.19%4210209-10ADSK280121P00230000
220 P39.85+32.39%73809-04ADSK280121P00220000
210 P24.10-44.85%52608-27ADSK280121P00210000
200 P30.10+8.47%122009-22ADSK280121P00200000
195 P19.40-30.42%1508-27ADSK280121P00195000
190 P25.80-8.83%25209-17ADSK280121P00190000
185 P26.90+24.25%2509-09ADSK280121P00185000
180 P21.90+51.98%23809-04ADSK280121P00180000
175 P20.30-11.74%53609-22ADSK280121P00175000
170 P18.20-9.00%21109-14ADSK280121P00170000
165 P19.00+57.02%1129709-09ADSK280121P00165000
160 P14.45-15.50%111709-15ADSK280121P00160000
155 P14.10+8.46%1020209-17ADSK280121P00155000
150 P12.60-6.67%217809-14ADSK280121P00150000
145 P11.50-2.79%2011809-17ADSK280121P00145000
140 P9.85-12.83%13309-15ADSK280121P00140000
135 P10.10+10.14%1609-29ADSK280121P00135000
130 P8.30+40.68%3211609-04ADSK280121P00130000
125 P5.80-19.44%11009-04ADSK280121P00125000
120 P7.20+20.00%13509-29ADSK280121P00120000
115 P5.30+20.45%11709-17ADSK280121P00115000
110 P4.70-4.08%62809-17ADSK280121P00110000
105 P4.10-8.89%41808-27ADSK280121P00105000
100 P3.90-11.36%11009-16ADSK280121P00100000
95 P3.60+2.86%13209-29ADSK280121P00095000


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