INTU Option Chain

End of day data from July 12, 2019 for INTU options expired on July 12, 2019.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU12Jul19P280.00PUT280.00$0.05$0.05 / 11773209.479861%-0.300423-0.6612240.0910710.051345-0.002341
INTU12Jul19C280.00CALL280.00$0.95$1.20 / 41$1.80 / 1414110.000000%0.699558-0.6720330.0910710.0513450.005330
INTU12Jul19C277.50CALL277.50$2.97$3.50 / 41$4.30 / 1412420.000000%0.881996-0.3869190.0517410.0291710.006685
INTU12Jul19P277.50PUT277.50$0.10$0.15 / 102102323.205317%-0.117985-0.3762540.0517410.029171-0.000917
INTU12Jul19C282.50CALL282.50$0.05$0.15 / 467236.023547%0.447131-0.7601200.1035090.0583580.003419
INTU12Jul19C275.00CALL275.00$5.47$6.30 / 21$7.40 / 427650.000000%0.968044-0.1470460.0187580.0105760.007286
INTU12Jul19C272.50CALL272.50$8.00$8.80 / 21$9.40 / 355660.000000%0.994230-0.0415920.0042860.0024170.007421
INTU12Jul19C270.00CALL270.00$10.51$11.20 / 21$11.90 / 275440.000000%0.999311-0.0146750.0006100.0003440.007392
INTU12Jul19C267.50CALL267.50$11.92$13.40 / 7$14.60 / 442660.000000%0.999932-0.0104780.0000530.0000300.007328
INTU12Jul19P275.00PUT275.00$0.05$0.05 / 1012326.081879%-0.031938-0.1365250.0187580.010576-0.000248
INTU12Jul19C265.00CALL265.00$14.60$16.20 / 21$17.30 / 421450.000000%0.999979-0.0099670.0000030.0000020.007260
INTU12Jul19P305.00PUT305.00$22.50 / 31$24.20 / 420092.741048%-0.9999810.0122460.0000010.000000-0.008356
INTU12Jul19C305.00CALL305.00$0.10 / 570075.281986%0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P300.00PUT300.00$18.00 / 31$19.10 / 310086.526193%-0.9999790.0119360.0000030.000002-0.008219
INTU12Jul19C300.00CALL300.00$0.10 / 570061.842223%0.000002-0.0000220.0000030.0000020.000000
INTU12Jul19C295.00CALL295.00$0.10 / 580047.679281%0.000437-0.0029990.0004100.0002310.000003
INTU12Jul19P295.00PUT295.00$13.00 / 31$14.10 / 310068.677999%-0.9995450.0086720.0004100.000231-0.008078
INTU12Jul19C290.00CALL290.00$0.25$0.10 / 5701232.501792%0.019377-0.0902420.0123380.0069560.000149
INTU12Jul19P290.00PUT290.00$8.00 / 21$9.00 / 420047.715665%-0.980604-0.0788580.0123380.006956-0.007796
INTU12Jul19C287.50CALL287.50$0.30$0.15 / 1070126.749678%0.076678-0.2758100.0376840.0212460.000589
INTU12Jul19P287.50PUT287.50$5.50 / 31$6.60 / 310038.635163%-0.923303-0.2645710.0376840.021246-0.007288
INTU12Jul19P285.00PUT285.00$3.10 / 21$3.80 / 280024.622900%-0.783221-0.5519980.0768470.043326-0.006146
INTU12Jul19C285.00CALL285.00$0.07$0.15 / 1080317.320592%0.216760-0.5630940.0768470.0433260.001662
INTU12Jul19P282.50PUT282.50$4.80$0.30 / 21$1.40 / 42019.188003%-0.552850-0.7491680.1035090.058358-0.004320
INTU12Jul19P272.50PUT272.50$0.10$0.05 / 1002333.788393%-0.005751-0.0312150.0042860.002417-0.000045
INTU12Jul19P270.00PUT270.00$0.40$0.10 / 8305646.470111%-0.000670-0.0044410.0006100.000344-0.000005
INTU12Jul19P267.50PUT267.50$0.15$0.10 / 2201654.550773%-0.000049-0.0003880.0000530.0000300.000000
INTU12Jul19P265.00PUT265.00$0.50$0.15 / 3808867.194015%-0.000002-0.0000210.0000030.0000020.000000
INTU12Jul19P262.50PUT262.50$0.08$0.15 / 10704275.540607%-0.000001-0.0000010.0000010.0000000.000000
INTU12Jul19C262.50CALL262.50$7.80$18.60 / 21$19.70 / 43030.000000%0.999981-0.0098040.0000010.0000000.007191
INTU12Jul19C260.00CALL260.00$8.81$21.30 / 21$22.10 / 43000.000000%0.999981-0.0096590.0000010.0000000.007123
INTU12Jul19P260.00PUT260.00$0.24$0.05 / 102070.674168%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P257.50PUT257.50$0.08$0.10 / 175010186.198647%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C257.50CALL257.50$12.71$22.20 / 21$26.00 / 21000.000000%0.999981-0.0095160.0000010.0000000.007054
INTU12Jul19P255.00PUT255.00$0.06$0.15 / 112033100.334228%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C255.00CALL255.00$23.32$26.20 / 37$27.00 / 28010.000000%0.999981-0.0093720.0000010.0000000.006986
INTU12Jul19P252.50PUT252.50$0.65$0.15 / 3909108.568057%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C252.50CALL252.50$17.70$27.40 / 21$30.90 / 22000.000000%0.999981-0.0092280.0000010.0000000.006917
INTU12Jul19P250.00PUT250.00$0.05$0.15 / 104079116.804201%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C250.00CALL250.00$20.80$30.40 / 26$32.60 / 22000.000000%0.999981-0.0090850.0000010.0000000.006849
INTU12Jul19C247.50CALL247.50$23.30$32.20 / 21$36.00 / 35000.000000%0.999981-0.0089410.0000010.0000000.006780
INTU12Jul19P247.50PUT247.50$0.08$0.15 / 101022125.052990%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P245.00PUT245.00$0.05$0.15 / 118048133.323759%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C245.00CALL245.00$7.40$36.30 / 21$37.00 / 28000.000000%0.999981-0.0087970.0000010.0000000.006712
INTU12Jul19P242.50PUT242.50$0.21$0.15 / 106045141.615100%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C242.50CALL242.50$23.00$37.30 / 31$40.60 / 42000.000000%0.999981-0.0086530.0000010.0000000.006643
INTU12Jul19C240.00CALL240.00$18.80$41.30 / 21$42.10 / 44000.000000%0.999981-0.0085100.0000010.0000000.006575
INTU12Jul19P240.00PUT240.00$0.10$0.15 / 13405149.939464%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C237.50CALL237.50$42.10 / 18$46.20 / 42000.000000%0.999981-0.0083660.0000010.0000000.006506
INTU12Jul19P237.50PUT237.50$0.03$0.15 / 104013158.299073%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P235.00PUT235.00$0.09$0.15 / 10606166.702890%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C235.00CALL235.00$44.50 / 21$48.80 / 25000.000000%0.999981-0.0082220.0000010.0000000.006438
INTU12Jul19P232.50PUT232.50$1.14$0.15 / 107033175.149779%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C232.50CALL232.50$47.00 / 21$51.10 / 42000.000000%0.999981-0.0080790.0000010.0000000.006369
INTU12Jul19C230.00CALL230.00$50.90 / 21$53.00 / 16000.000000%0.999981-0.0079350.0000010.0000000.006301
INTU12Jul19P230.00PUT230.00$0.06$0.15 / 13502183.646907%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C227.50CALL227.50$52.00 / 23$56.30 / 25000.000000%0.999981-0.0077910.0000010.0000000.006233
INTU12Jul19P227.50PUT227.50$1.05$0.15 / 107021192.198160%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C225.00CALL225.00$55.90 / 23$58.40 / 4200207.424638%0.999981-0.0076480.0000010.0000000.006164
INTU12Jul19P225.00PUT225.00$0.95$0.15 / 143055200.806417%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P222.50PUT222.50$0.80$0.15 / 114027209.476655%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C222.50CALL222.50$57.00 / 21$61.10 / 42000.000000%0.999981-0.0075040.0000010.0000000.006096
INTU12Jul19C220.00CALL220.00$60.00 / 18$63.50 / 16000.000000%0.999981-0.0073600.0000010.0000000.006027
INTU12Jul19P220.00PUT220.00$3.40$0.15 / 13906218.210909%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P217.50PUT217.50$0.10 / 5700215.021054%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C217.50CALL217.50$61.90 / 18$66.20 / 42000.000000%0.999981-0.0072170.0000010.0000000.005959
INTU12Jul19P215.00PUT215.00$0.54$0.15 / 10502235.889684%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C215.00CALL215.00$64.50 / 18$68.60 / 42000.000000%0.999981-0.0070730.0000010.0000000.005890
INTU12Jul19P210.00PUT210.00$1.75$0.05 / 3062221.708081%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C210.00CALL210.00$70.40 / 18$73.60 / 1600215.291064%0.999981-0.0067850.0000010.0000000.005753
INTU12Jul19P205.00PUT205.00$0.05 / 600238.077797%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C205.00CALL205.00$74.30 / 18$78.90 / 42000.000000%0.999981-0.0064980.0000010.0000000.005616
INTU12Jul19C200.00CALL200.00$79.50 / 18$83.60 / 42000.000000%0.999981-0.0062110.0000010.0000000.005479
INTU12Jul19P200.00PUT200.00$0.12$0.05 / 4401254.777035%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C195.00CALL195.00$84.50 / 18$88.70 / 42000.000000%0.999981-0.0059230.0000010.0000000.005342
INTU12Jul19P195.00PUT195.00$0.05 / 300271.828235%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C190.00CALL190.00$89.60 / 18$93.70 / 42000.000000%0.999981-0.0056360.0000010.0000000.005205
INTU12Jul19P190.00PUT190.00$0.05 / 200289.263174%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19P185.00PUT185.00$0.05 / 6100307.102677%-0.0000010.0000000.0000010.0000000.000000
INTU12Jul19C185.00CALL185.00$94.60 / 18$98.60 / 42000.000000%0.999981-0.0053490.0000010.0000000.005068