Name: INTU Option Chain
Keywords: INTU, Option, Chain, Historical

INTU Option Chain

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

Expiration

Data From

NASDAQ
INTU
Option Chain

|USD |INTU: $400.05 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
INTU12Jul19P280.00	PUT	280.00	$0.05		$0.05 / 117	73	20	9.479861%	-0.300423	-0.661224	0.091071	0.051345	-0.002341
INTU12Jul19C280.00	CALL	280.00	$0.95	$1.20 / 41	$1.80 / 14	14	11	0.000000%	0.699558	-0.672033	0.091071	0.051345	0.005330
INTU12Jul19C277.50	CALL	277.50	$2.97	$3.50 / 41	$4.30 / 14	12	42	0.000000%	0.881996	-0.386919	0.051741	0.029171	0.006685
INTU12Jul19P277.50	PUT	277.50	$0.10		$0.15 / 102	10	23	23.205317%	-0.117985	-0.376254	0.051741	0.029171	-0.000917
INTU12Jul19C282.50	CALL	282.50	$0.05		$0.15 / 46	7	23	6.023547%	0.447131	-0.760120	0.103509	0.058358	0.003419
INTU12Jul19C275.00	CALL	275.00	$5.47	$6.30 / 21	$7.40 / 42	7	65	0.000000%	0.968044	-0.147046	0.018758	0.010576	0.007286
INTU12Jul19C272.50	CALL	272.50	$8.00	$8.80 / 21	$9.40 / 35	5	66	0.000000%	0.994230	-0.041592	0.004286	0.002417	0.007421
INTU12Jul19C270.00	CALL	270.00	$10.51	$11.20 / 21	$11.90 / 27	5	44	0.000000%	0.999311	-0.014675	0.000610	0.000344	0.007392
INTU12Jul19C267.50	CALL	267.50	$11.92	$13.40 / 7	$14.60 / 44	2	66	0.000000%	0.999932	-0.010478	0.000053	0.000030	0.007328
INTU12Jul19P275.00	PUT	275.00	$0.05		$0.05 / 10	1	23	26.081879%	-0.031938	-0.136525	0.018758	0.010576	-0.000248
INTU12Jul19C265.00	CALL	265.00	$14.60	$16.20 / 21	$17.30 / 42	1	45	0.000000%	0.999979	-0.009967	0.000003	0.000002	0.007260
INTU12Jul19P305.00	PUT	305.00		$22.50 / 31	$24.20 / 42	0	0	92.741048%	-0.999981	0.012246	0.000001	0.000000	-0.008356
INTU12Jul19C305.00	CALL	305.00			$0.10 / 57	0	0	75.281986%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P300.00	PUT	300.00		$18.00 / 31	$19.10 / 31	0	0	86.526193%	-0.999979	0.011936	0.000003	0.000002	-0.008219
INTU12Jul19C300.00	CALL	300.00			$0.10 / 57	0	0	61.842223%	0.000002	-0.000022	0.000003	0.000002	0.000000
INTU12Jul19C295.00	CALL	295.00			$0.10 / 58	0	0	47.679281%	0.000437	-0.002999	0.000410	0.000231	0.000003
INTU12Jul19P295.00	PUT	295.00		$13.00 / 31	$14.10 / 31	0	0	68.677999%	-0.999545	0.008672	0.000410	0.000231	-0.008078
INTU12Jul19C290.00	CALL	290.00	$0.25		$0.10 / 57	0	12	32.501792%	0.019377	-0.090242	0.012338	0.006956	0.000149
INTU12Jul19P290.00	PUT	290.00		$8.00 / 21	$9.00 / 42	0	0	47.715665%	-0.980604	-0.078858	0.012338	0.006956	-0.007796
INTU12Jul19C287.50	CALL	287.50	$0.30		$0.15 / 107	0	1	26.749678%	0.076678	-0.275810	0.037684	0.021246	0.000589
INTU12Jul19P287.50	PUT	287.50		$5.50 / 31	$6.60 / 31	0	0	38.635163%	-0.923303	-0.264571	0.037684	0.021246	-0.007288
INTU12Jul19P285.00	PUT	285.00		$3.10 / 21	$3.80 / 28	0	0	24.622900%	-0.783221	-0.551998	0.076847	0.043326	-0.006146
INTU12Jul19C285.00	CALL	285.00	$0.07		$0.15 / 108	0	3	17.320592%	0.216760	-0.563094	0.076847	0.043326	0.001662
INTU12Jul19P282.50	PUT	282.50	$4.80	$0.30 / 21	$1.40 / 42	0	1	9.188003%	-0.552850	-0.749168	0.103509	0.058358	-0.004320
INTU12Jul19P272.50	PUT	272.50	$0.10		$0.05 / 10	0	23	33.788393%	-0.005751	-0.031215	0.004286	0.002417	-0.000045
INTU12Jul19P270.00	PUT	270.00	$0.40		$0.10 / 83	0	56	46.470111%	-0.000670	-0.004441	0.000610	0.000344	-0.000005
INTU12Jul19P267.50	PUT	267.50	$0.15		$0.10 / 22	0	16	54.550773%	-0.000049	-0.000388	0.000053	0.000030	0.000000
INTU12Jul19P265.00	PUT	265.00	$0.50		$0.15 / 38	0	88	67.194015%	-0.000002	-0.000021	0.000003	0.000002	0.000000
INTU12Jul19P262.50	PUT	262.50	$0.08		$0.15 / 107	0	42	75.540607%	-0.000001	-0.000001	0.000001	0.000000	0.000000
INTU12Jul19C262.50	CALL	262.50	$7.80	$18.60 / 21	$19.70 / 43	0	3	0.000000%	0.999981	-0.009804	0.000001	0.000000	0.007191
INTU12Jul19C260.00	CALL	260.00	$8.81	$21.30 / 21	$22.10 / 43	0	0	0.000000%	0.999981	-0.009659	0.000001	0.000000	0.007123
INTU12Jul19P260.00	PUT	260.00	$0.24		$0.05 / 1	0	20	70.674168%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P257.50	PUT	257.50	$0.08		$0.10 / 175	0	101	86.198647%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C257.50	CALL	257.50	$12.71	$22.20 / 21	$26.00 / 21	0	0	0.000000%	0.999981	-0.009516	0.000001	0.000000	0.007054
INTU12Jul19P255.00	PUT	255.00	$0.06		$0.15 / 112	0	33	100.334228%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C255.00	CALL	255.00	$23.32	$26.20 / 37	$27.00 / 28	0	1	0.000000%	0.999981	-0.009372	0.000001	0.000000	0.006986
INTU12Jul19P252.50	PUT	252.50	$0.65		$0.15 / 39	0	9	108.568057%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C252.50	CALL	252.50	$17.70	$27.40 / 21	$30.90 / 22	0	0	0.000000%	0.999981	-0.009228	0.000001	0.000000	0.006917
INTU12Jul19P250.00	PUT	250.00	$0.05		$0.15 / 104	0	79	116.804201%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C250.00	CALL	250.00	$20.80	$30.40 / 26	$32.60 / 22	0	0	0.000000%	0.999981	-0.009085	0.000001	0.000000	0.006849
INTU12Jul19C247.50	CALL	247.50	$23.30	$32.20 / 21	$36.00 / 35	0	0	0.000000%	0.999981	-0.008941	0.000001	0.000000	0.006780
INTU12Jul19P247.50	PUT	247.50	$0.08		$0.15 / 101	0	22	125.052990%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P245.00	PUT	245.00	$0.05		$0.15 / 118	0	48	133.323759%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C245.00	CALL	245.00	$7.40	$36.30 / 21	$37.00 / 28	0	0	0.000000%	0.999981	-0.008797	0.000001	0.000000	0.006712
INTU12Jul19P242.50	PUT	242.50	$0.21		$0.15 / 106	0	45	141.615100%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C242.50	CALL	242.50	$23.00	$37.30 / 31	$40.60 / 42	0	0	0.000000%	0.999981	-0.008653	0.000001	0.000000	0.006643
INTU12Jul19C240.00	CALL	240.00	$18.80	$41.30 / 21	$42.10 / 44	0	0	0.000000%	0.999981	-0.008510	0.000001	0.000000	0.006575
INTU12Jul19P240.00	PUT	240.00	$0.10		$0.15 / 134	0	5	149.939464%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C237.50	CALL	237.50		$42.10 / 18	$46.20 / 42	0	0	0.000000%	0.999981	-0.008366	0.000001	0.000000	0.006506
INTU12Jul19P237.50	PUT	237.50	$0.03		$0.15 / 104	0	13	158.299073%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P235.00	PUT	235.00	$0.09		$0.15 / 106	0	6	166.702890%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C235.00	CALL	235.00		$44.50 / 21	$48.80 / 25	0	0	0.000000%	0.999981	-0.008222	0.000001	0.000000	0.006438
INTU12Jul19P232.50	PUT	232.50	$1.14		$0.15 / 107	0	33	175.149779%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C232.50	CALL	232.50		$47.00 / 21	$51.10 / 42	0	0	0.000000%	0.999981	-0.008079	0.000001	0.000000	0.006369
INTU12Jul19C230.00	CALL	230.00		$50.90 / 21	$53.00 / 16	0	0	0.000000%	0.999981	-0.007935	0.000001	0.000000	0.006301
INTU12Jul19P230.00	PUT	230.00	$0.06		$0.15 / 135	0	2	183.646907%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C227.50	CALL	227.50		$52.00 / 23	$56.30 / 25	0	0	0.000000%	0.999981	-0.007791	0.000001	0.000000	0.006233
INTU12Jul19P227.50	PUT	227.50	$1.05		$0.15 / 107	0	21	192.198160%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C225.00	CALL	225.00		$55.90 / 23	$58.40 / 42	0	0	207.424638%	0.999981	-0.007648	0.000001	0.000000	0.006164
INTU12Jul19P225.00	PUT	225.00	$0.95		$0.15 / 143	0	55	200.806417%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P222.50	PUT	222.50	$0.80		$0.15 / 114	0	27	209.476655%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C222.50	CALL	222.50		$57.00 / 21	$61.10 / 42	0	0	0.000000%	0.999981	-0.007504	0.000001	0.000000	0.006096
INTU12Jul19C220.00	CALL	220.00		$60.00 / 18	$63.50 / 16	0	0	0.000000%	0.999981	-0.007360	0.000001	0.000000	0.006027
INTU12Jul19P220.00	PUT	220.00	$3.40		$0.15 / 139	0	6	218.210909%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P217.50	PUT	217.50			$0.10 / 57	0	0	215.021054%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C217.50	CALL	217.50		$61.90 / 18	$66.20 / 42	0	0	0.000000%	0.999981	-0.007217	0.000001	0.000000	0.005959
INTU12Jul19P215.00	PUT	215.00	$0.54		$0.15 / 105	0	2	235.889684%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C215.00	CALL	215.00		$64.50 / 18	$68.60 / 42	0	0	0.000000%	0.999981	-0.007073	0.000001	0.000000	0.005890
INTU12Jul19P210.00	PUT	210.00	$1.75		$0.05 / 3	0	62	221.708081%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C210.00	CALL	210.00		$70.40 / 18	$73.60 / 16	0	0	215.291064%	0.999981	-0.006785	0.000001	0.000000	0.005753
INTU12Jul19P205.00	PUT	205.00			$0.05 / 6	0	0	238.077797%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C205.00	CALL	205.00		$74.30 / 18	$78.90 / 42	0	0	0.000000%	0.999981	-0.006498	0.000001	0.000000	0.005616
INTU12Jul19C200.00	CALL	200.00		$79.50 / 18	$83.60 / 42	0	0	0.000000%	0.999981	-0.006211	0.000001	0.000000	0.005479
INTU12Jul19P200.00	PUT	200.00	$0.12		$0.05 / 44	0	1	254.777035%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C195.00	CALL	195.00		$84.50 / 18	$88.70 / 42	0	0	0.000000%	0.999981	-0.005923	0.000001	0.000000	0.005342
INTU12Jul19P195.00	PUT	195.00			$0.05 / 3	0	0	271.828235%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C190.00	CALL	190.00		$89.60 / 18	$93.70 / 42	0	0	0.000000%	0.999981	-0.005636	0.000001	0.000000	0.005205
INTU12Jul19P190.00	PUT	190.00			$0.05 / 2	0	0	289.263174%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19P185.00	PUT	185.00			$0.05 / 61	0	0	307.102677%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU12Jul19C185.00	CALL	185.00		$94.60 / 18	$98.60 / 42	0	0	0.000000%	0.999981	-0.005349	0.000001	0.000000	0.005068