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)

2025-07-14 15:59:59 ET (Delayed)
Bid: 
291.99
Ask: 
296
Vol: 
3,745,155
Last: 
294.56
Change: 
+14.16 (+5.0501%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
10.1
+7.8
7.6
9.9
46
0.33
0.7904
0.0305
45
ADSK 290.000
6.5
+4.7
6.1
6.7
243
0.28
0.7093
0.0373
474
ADSK 292.500
6.79
+5.44
4.6
8.2
27
0.42
0.6107
0.0425
42
ADSK 295.000
3.7
+2.65
3.3
4.1
41
0.3
0.5015
0.0445
55
ADSK 297.500
2.45
+1.6
2.25
2.6
39
0.29
0.3937
0.0425
33
ADSK 300.000
1.57
+0.82
1.45
1.9
2,280
0.3
0.2985
0.0374
3064
Fri Jul 18 2025
Strike
ADSK 287.500
ADSK 290.000
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
1.1
-7.35
1
1.15
155
0.3
-0.211
0.0308
180
ADSK 290.000
1.65
-8.8
1.55
2
336
0.3
-0.2929
0.0377
681
ADSK 292.500
2.5
-9.1
2.35
3.5
220
0.32
-0.3926
0.043
8
ADSK 295.000
3.55
-10.25
3.3
3.9
65
0.29
-0.503
0.045
4
ADSK 297.500
4.35
-11.45
4.7
6.4
217
0.33
-0.6121
0.043
25
ADSK 300.000
6
-12.75
6
7
242
0.26
-0.7083
0.0379
476
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
4.1
+0
9.3
11
0
0.28
0.7142
0.0238
26
ADSK 290.000
10
+7.275
8.1
9.6
7
0.29
0.6532
0.0264
34
ADSK 292.500
7.7
+5.55
6.4
7.2
16
0.26
0.5856
0.0284
9
ADSK 295.000
6.47
+4.895
5.2
5.8
9
0.27
0.5136
0.0294
21
ADSK 297.500
5.17
+3.82
3.2
4.3
13
0.26
0.4402
0.0293
15
ADSK 300.000
4.31
+3.21
2.95
4.8
54
0.29
0.3692
0.0281
16
Fri Jul 25 2025
Strike
ADSK 287.500
ADSK 290.000
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 287.500
2.4
-6.55
2.25
2.95
4
0.28
-0.2884
0.0241
3
ADSK 290.000
2.95
-7.9
2.95
3.6
1
0.27
-0.3502
0.0267
12
ADSK 292.500
0
+0
3.8
5
0
0.27
-0.4186
0.0287
0
ADSK 295.000
5
-9.5
4.9
5.5
6
0.26
-0.4916
0.0298
15
ADSK 297.500
15.99
+0
6.3
7.8
0
0.28
-0.566
0.0297
3
ADSK 300.000
7.1
-11.2
7.8
8.8
3
0.26
-0.638
0.0285
2
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.