ADSK Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 170.00 | 65.20 | 65.70 | 69.70 | 0.00 | 0 | 5 | 450.1% |
| 210.00 | 29.26 | 26.70 | 29.70 | -12.32 | 1 | 2 | 119.9% |
| 220.00 | 17.32 | 16.30 | 19.70 | 0.00 | 1 | 1 | 154.8% |
| 225.00 | 33.15 | 10.30 | 14.70 | 0.00 | 0 | 1 | 124.9% |
| 230.00 | 5.90 | 5.70 | 10.10 | 0.00 | 2 | 2 | 103.7% |
| 232.50 | 5.54 | 3.70 | 6.00 | 2.21 | 2 | 4 | 43.8% |
| 235.00 | 3.78 | 1.90 | 6.50 | 0.00 | 1 | 2 | 97.3% |
| 237.50 | 2.25 | 0.75 | 4.60 | -0.30 | 9 | 48 | 86.7% |
| 240.00 | 1.10 | 0.00 | 3.10 | -0.23 | 1 | 22 | 79.9% |
| 242.50 | 0.05 | 0.00 | 4.80 | -0.88 | 6 | 18 | 84.7% |
| 245.00 | 0.03 | 0.00 | 2.35 | -0.52 | 13 | 33 | 72.1% |
| 247.50 | 0.27 | 0.00 | 4.80 | 0.00 | 15 | 441 | 117.7% |
| 250.00 | 0.20 | 0.00 | 2.35 | 0.00 | 3 | 20 | 99.1% |
| 252.50 | 0.16 | 0.00 | 4.80 | 0.00 | 1 | 13 | 146.7% |
| 255.00 | 0.26 | 0.00 | 4.80 | 0.00 | 4 | 13 | 160.2% |
| 257.50 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 2 | 173.1% |
| 260.00 | 0.46 | 0.00 | 4.80 | 0.00 | 1 | 22 | 185.7% |
| 262.50 | 0.31 | 0.00 | 4.80 | 0.00 | 2 | 4 | 197.9% |
| 265.00 | 1.28 | 0.00 | 4.80 | 0.00 | 1 | 7 | 209.7% |
| 267.50 | 1.10 | 0.00 | 4.80 | 0.00 | 1 | 7 | 221.1% |
| 270.00 | 0.21 | 0.00 | 4.80 | 0.00 | 1 | 17 | 232.3% |
| 272.50 | 1.02 | 0.00 | 4.80 | 0.00 | 0 | 1 | 243.2% |
| 275.00 | 0.85 | 0.00 | 4.80 | 0.00 | 1 | 11 | 253.9% |
| 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | 2 | 3 | 274.5% |
| 285.00 | 0.69 | 0.00 | 4.80 | 0.00 | 1 | 2 | 294.3% |
| 290.00 | 1.06 | 0.00 | 4.80 | 0.00 | 0 | 1 | 313.4% |
| 300.00 | 0.76 | 0.00 | 4.80 | 0.00 | 4 | 3 | 349.6% |
| 305.00 | 0.75 | 0.00 | 4.80 | 0.00 | 4 | 2 | 366.9% |
| 350.00 | 0.15 | 0.00 | 2.35 | 0.00 | 7 | 7 | 431.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 160.00 | 1.03 | 0.00 | 4.80 | 0.00 | 0 | 1 | 566.6% |
| 165.00 | 0.32 | 0.00 | 4.80 | 0.00 | 1 | 3 | 531.5% |
| 180.00 | 0.20 | 0.00 | 4.80 | 0.00 | 1 | 2 | 430.9% |
| 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 4 | 366.6% |
| 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | 9 | 15 | 304.0% |
| 205.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 7 | 273.0% |
| 210.00 | 0.30 | 0.00 | 4.80 | 0.00 | 0 | 2 | 242.0% |
| 215.00 | 0.20 | 0.00 | 4.80 | 0.00 | 29 | 440 | 210.9% |
| 217.50 | 0.23 | 0.00 | 4.80 | 0.00 | 4 | 4 | 195.2% |
| 220.00 | 0.15 | 0.00 | 4.80 | 0.00 | 9 | 36 | 179.4% |
| 222.50 | 2.05 | 0.00 | 4.80 | 0.00 | 1 | 2 | 163.4% |
| 225.00 | 0.13 | 0.00 | 4.80 | 0.00 | 14 | 27 | 147.0% |
| 227.50 | 1.64 | 0.00 | 4.80 | 0.00 | 8 | 16 | 130.3% |
| 230.00 | 0.34 | 0.00 | 0.30 | 0.00 | 20 | 44 | 51.6% |
| 232.50 | 0.10 | 0.00 | 0.10 | -0.50 | 39 | 61 | 29.7% |
| 235.00 | 0.05 | 0.00 | 1.20 | -0.95 | 4 | 20 | 49.3% |
| 237.50 | 1.45 | 0.00 | 4.80 | 0.00 | 2 | 14 | 54.0% |
| 240.00 | 3.38 | 0.60 | 4.90 | 1.03 | 5 | 28 | 77.4% |
| 242.50 | 6.65 | 2.55 | 7.00 | 3.09 | 1 | 1 | 88.6% |
| 245.00 | 6.62 | 4.90 | 10.10 | 0.00 | 3 | 8 | 54.9% |
| 250.00 | 11.73 | 10.20 | 14.50 | 0.00 | 3 | 0 | 72.4% |
| 252.50 | 12.45 | 12.40 | 17.10 | 0.00 | 3 | 0 | 77.7% |
| 255.00 | 16.45 | 15.10 | 19.90 | 0.00 | 1 | 0 | 100.3% |
| 260.00 | 28.65 | 19.90 | 24.70 | 0.00 | 1 | 0 | 109.3% |
| 280.00 | 28.84 | 39.90 | 45.30 | 0.00 | 0 | 0 | 198.3% |
| 285.00 | 60.06 | 44.70 | 50.10 | 0.00 | 0 | 0 | 200.3% |
Sign up free to access Options Chain Data
Explore ADSK options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.