Cboe Global Markets

ADSK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Autodesk, Inc. (adsk)

2025-08-07 15:59:59 ET (Delayed)
Bid: 
291.05
Ask: 
295
Vol: 
1,383,166
Last: 
294
Change: 
+1.61 (+0.5495%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
14
+0
6.2
9
0
0.68
0.7712
0.0388
14
ADSK 290.000
2.25
-11.85
4.5
5.7
129
0.53
0.6729
0.0497
136
ADSK 292.500
2.64
-8.96
2.2
3.4
43
0.4
0.5426
0.0578
41
ADSK 295.000
1.45
-7.85
1.45
2.85
605
0.4
0.3977
0.057
540
ADSK 297.500
0.55
-6.6
0.55
1.35
32
0.41
0.2684
0.0482
33
ADSK 300.000
0.45
-4.55
0.1
1
474
0.43
0.1645
0.0362
545
Fri Aug 08 2025
Strike
ADSK 287.500
ADSK 290.000
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
1.9
+0.925
0.85
1.75
74
0.56
-0.2289
0.0388
66
ADSK 290.000
1.79
+1.565
1.05
2.25
17
0.48
-0.3272
0.0497
36
ADSK 292.500
2.56
+2.335
2.15
2.7
4
0.44
-0.4579
0.058
34
ADSK 295.000
5.5
+5.15
3.4
4.2
132
0.45
-0.6041
0.0578
185
ADSK 297.500
8.7
+8.125
5
6
14
0.45
-0.7362
0.0497
241
ADSK 300.000
9.46
+8.535
7.1
8.2
52
0.49
-0.844
0.0379
60
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
12.7
-4.8
7.8
9.6
14
0.3
0.6891
0.0278
7
ADSK 290.000
6.7
-7.95
6.3
6.9
46
0.28
0.6178
0.0307
196
ADSK 292.500
5.16
-7.69
5
5.5
11
0.28
0.5393
0.0325
36
ADSK 295.000
4.03
-7.27
3.7
4.3
3
0.28
0.4575
0.0328
8
ADSK 297.500
3
-5.85
2.7
3.2
1
0.27
0.3775
0.0316
6
ADSK 300.000
2.2
-5
2.1
2.65
3,582
0.27
0.3035
0.029
3866
Fri Aug 15 2025
Strike
ADSK 287.500
ADSK 290.000
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
3.4
+2.8
2.05
2.95
2
0.28
-0.3142
0.0281
33
ADSK 290.000
3.38
+2.58
3
3.7
84
0.28
-0.3865
0.0311
405
ADSK 292.500
6.6
+5.45
4
4.9
1
0.28
-0.4661
0.033
20
ADSK 295.000
5.93
+4.33
4.9
6.1
16
0.27
-0.549
0.0333
338
ADSK 297.500
8.81
+6.585
6.8
8
6
0.31
-0.6302
0.032
19
ADSK 300.000
8.2
+5.3
8.6
10
20
0.3
-0.7052
0.0294
122
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
9.6
-8.8
10
11.3
15
0.3
0.6531
0.0212
15
ADSK 290.000
8.1
-8.1
8.2
9.1
3
0.29
0.5995
0.0227
27
ADSK 292.500
0
+0
6.5
7.6
0
0.28
0.542
0.0236
0
ADSK 295.000
5.2
-7.2
5.5
6.3
2
0.28
0.4826
0.024
12
ADSK 297.500
0
+0
4.4
5.2
0
0.28
0.4233
0.0237
0
ADSK 300.000
3.39
-5.56
3.5
4.2
11
0.28
0.3657
0.0229
20
Fri Aug 22 2025
Strike
ADSK 287.500
ADSK 290.000
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
4.94
+3.59
3.2
4.7
1
0.28
-0.3514
0.0215
1
ADSK 290.000
4.96
+3.11
4.1
5.6
9
0.27
-0.406
0.023
36
ADSK 292.500
3.12
+0.92
4.7
7.1
1
0.26
-0.4645
0.024
2
ADSK 295.000
3.2
+0
4.8
8
0
0.23
-0.525
0.0244
25
ADSK 297.500
6.88
+3.28
7.2
11.5
2
0.25
-0.5856
0.0242
1
ADSK 300.000
4.5
+0
10
11.1
0
0.29
-0.6446
0.0234
31
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 280.000
22.8
+0
18.6
20.7
0
0.4
0.7021
0.0116
1
ADSK 285.000
25.9
+0
16.2
17.1
0
0.41
0.6415
0.0128
6
ADSK 290.000
22.85
+0
13.2
14.1
0
0.4
0.5756
0.0136
6
ADSK 295.000
12.1
-4.65
10.3
11.3
1
0.39
0.5063
0.0141
9
ADSK 300.000
7.7
-6.1
6.7
8.9
2
0.38
0.4364
0.014
15
ADSK 305.000
5.95
-5.2
6.1
7
2
0.38
0.3685
0.0135
6
Fri Aug 29 2025
Strike
ADSK 280.000
ADSK 285.000
ADSK 290.000
ADSK 295.000
ADSK 300.000
ADSK 305.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 280.000
3.5
+0
5.6
6.6
0
0.42
-0.3009
0.0117
9
ADSK 285.000
8.83
+4.68
7.1
8.1
36
0.41
-0.3622
0.0129
78
ADSK 290.000
6.8
+1.35
9.1
10.3
1
0.4
-0.4291
0.0138
76
ADSK 295.000
8.9
+3.9
11.3
12.6
2
0.39
-0.4993
0.0143
96
ADSK 300.000
16.41
+7.46
13.6
15
29
0.38
-0.5703
0.0142
42
ADSK 305.000
17.32
+6.07
16.7
18.2
1
0.37
-0.6394
0.0138
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.