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

INTU Option Chain

End of day data from August 14, 2020 for INTU options expired on August 14, 2020.

Expiration

Data From

NASDAQ
INTU
Option Chain

|USD |INTU: $466.76 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
INTU14Aug20P307.50	PUT	307.50	$2.01	$1.60 / 10	$2.65 / 30	30	121	20.007256%	-0.629095	-0.807188	0.088791	0.060534	-0.005344
INTU14Aug20C310.00	CALL	310.00	$0.10	$0.15 / 1	$0.20 / 77	18	77	20.049612%	0.180918	-0.559192	0.061857	0.042172	0.001506
INTU14Aug20C307.50	CALL	307.50	$0.22	$0.05 / 1	$0.15 / 2	15	50	8.417737%	0.370886	-0.802112	0.088791	0.060534	0.003080
INTU14Aug20C305.00	CALL	305.00	$0.50	$0.25 / 10	$2.15 / 31	14	27	7.772807%	0.601644	-0.818077	0.090684	0.061825	0.004983
INTU14Aug20P300.00	PUT	300.00	$0.01	$0.05 / 1	$0.05 / 3	10	44	21.393474%	-0.074023	-0.298574	0.032932	0.022452	-0.000625
INTU14Aug20C312.50	CALL	312.50	$0.40	$0.10 / 7	$2.15 / 24	9	65	52.995904%	0.068170	-0.279572	0.030913	0.021076	0.000568
INTU14Aug20P305.00	PUT	305.00	$0.17	$0.15 / 2	$1.85 / 24	8	93	23.064896%	-0.398337	-0.823158	0.090684	0.061825	-0.003374
INTU14Aug20P302.50	PUT	302.50	$0.13	$0.05 / 10	$0.25 / 12	8	23	18.102081%	-0.197773	-0.592690	0.065344	0.044549	-0.001671
INTU14Aug20C300.00	CALL	300.00	$6.83	$4.40 / 24	$6.90 / 11	7	11	33.013109%	0.925958	-0.293480	0.032932	0.022452	0.007595
INTU14Aug20P310.00	PUT	310.00	$3.70	$1.90 / 24	$4.70 / 3	6	24	15.710433%	-0.819063	-0.564261	0.061857	0.042172	-0.006987
INTU14Aug20P297.50	PUT	297.50	$0.06		$2.30 / 27	4	60	88.327206%	-0.020264	-0.104278	0.011505	0.007843	-0.000171
INTU14Aug20P315.00	PUT	315.00	$8.85	$8.30 / 24	$10.40 / 20	3	4	45.726296%	-0.980408	-0.106111	0.011171	0.007616	-0.008467
INTU14Aug20P292.50	PUT	292.50	$0.25		$2.20 / 34	3	40	111.804833%	-0.000543	-0.004082	0.000451	0.000307	-0.000005
INTU14Aug20C290.00	CALL	290.00	$17.96	$14.50 / 24	$16.90 / 10	3	10	54.553832%	0.999930	0.004669	0.000050	0.000034	0.007945
INTU14Aug20C285.00	CALL	285.00	$22.57	$19.30 / 24	$21.70 / 10	2	16	68.106830%	0.999981	0.005129	0.000001	0.000000	0.007808
INTU14Aug20C325.00	CALL	325.00	$0.05	$0.05 / 1	$2.20 / 34	1	4	102.691860%	0.000008	-0.000078	0.000009	0.000006	0.000000
INTU14Aug20C292.50	CALL	292.50	$13.12	$11.80 / 24	$14.30 / 8	1	11	60.579540%	0.999438	0.001030	0.000451	0.000307	0.008009
INTU14Aug20P290.00	PUT	290.00	$0.05		$2.20 / 34	1	18	123.989607%	-0.000051	-0.000449	0.000050	0.000034	0.000000
INTU14Aug20P285.00	PUT	285.00	$0.05	$0.05 / 1	$2.15 / 34	1	43	117.294859%	-0.000001	-0.000002	0.000001	0.000000	0.000000
INTU14Aug20C280.00	CALL	280.00	$27.81	$24.30 / 24	$26.80 / 10	1	6	97.173074%	0.999981	0.005143	0.000001	0.000000	0.007671
INTU14Aug20C395.00	CALL	395.00			$2.15 / 34	0	0	341.869035%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P395.00	PUT	395.00		$87.60 / 24	$91.80 / 24	0	0	275.036644%	-0.999981	-0.004859	0.000001	0.000000	-0.010822
INTU14Aug20C390.00	CALL	390.00			$2.15 / 34	0	0	329.333980%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P390.00	PUT	390.00		$82.60 / 24	$86.80 / 24	0	0	264.104899%	-0.999981	-0.004872	0.000001	0.000000	-0.010685
INTU14Aug20C385.00	CALL	385.00			$0.85 / 34	0	0	258.103101%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P385.00	PUT	385.00		$77.80 / 24	$81.80 / 24	0	0	258.992594%	-0.999981	-0.004884	0.000001	0.000000	-0.010548
INTU14Aug20C380.00	CALL	380.00			$2.15 / 34	0	0	303.365933%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P380.00	PUT	380.00		$72.70 / 24	$76.80 / 24	0	0	244.498252%	-0.999981	-0.004896	0.000001	0.000000	-0.010411
INTU14Aug20C375.00	CALL	375.00			$0.85 / 34	0	0	234.672045%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P375.00	PUT	375.00		$67.90 / 24	$71.70 / 24	0	0	235.506908%	-0.999981	-0.004909	0.000001	0.000000	-0.010274
INTU14Aug20C370.00	CALL	370.00			$2.15 / 34	0	0	276.059797%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P370.00	PUT	370.00		$63.00 / 24	$66.80 / 24	0	0	228.494707%	-0.999981	-0.004921	0.000001	0.000000	-0.010137
INTU14Aug20C365.00	CALL	365.00			$0.85 / 34	0	0	210.066700%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P365.00	PUT	365.00		$57.60 / 24	$61.80 / 24	0	0	205.545867%	-0.999981	-0.004933	0.000001	0.000000	-0.010000
INTU14Aug20C360.00	CALL	360.00			$2.15 / 34	0	0	247.209945%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P360.00	PUT	360.00		$52.80 / 24	$56.40 / 24	0	0	187.468891%	-0.999981	-0.004946	0.000001	0.000000	-0.009863
INTU14Aug20C355.00	CALL	355.00			$2.15 / 34	0	0	232.118160%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P355.00	PUT	355.00		$47.70 / 24	$51.80 / 24	0	0	182.416587%	-0.999981	-0.004958	0.000001	0.000000	-0.009726
INTU14Aug20C350.00	CALL	350.00			$2.15 / 34	0	0	216.525782%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P350.00	PUT	350.00		$43.00 / 24	$45.60 / 9	0	0	143.613097%	-0.999981	-0.004970	0.000001	0.000000	-0.009589
INTU14Aug20C345.00	CALL	345.00			$2.15 / 34	0	0	200.373897%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P345.00	PUT	345.00		$37.40 / 24	$41.00 / 10	0	0	123.714400%	-0.999981	-0.004983	0.000001	0.000000	-0.009452
INTU14Aug20C340.00	CALL	340.00	$0.85		$2.15 / 34	0	2	183.592011%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P340.00	PUT	340.00		$32.50 / 24	$35.80 / 10	0	0	107.289551%	-0.999981	-0.004995	0.000001	0.000000	-0.009315
INTU14Aug20C337.50	CALL	337.50			$2.15 / 27	0	0	174.934617%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P337.50	PUT	337.50		$30.30 / 24	$33.50 / 20	0	0	117.206271%	-0.999981	-0.005001	0.000001	0.000000	-0.009247
INTU14Aug20C335.00	CALL	335.00	$0.55		$2.15 / 34	0	2	166.081420%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P335.00	PUT	335.00		$27.90 / 24	$30.80 / 10	0	0	107.590647%	-0.999981	-0.005007	0.000001	0.000000	-0.009178
INTU14Aug20C332.50	CALL	332.50	$0.80		$2.15 / 34	0	2	157.009721%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P332.50	PUT	332.50		$25.10 / 24	$28.50 / 20	0	0	97.889517%	-0.999981	-0.005013	0.000001	0.000000	-0.009110
INTU14Aug20C330.00	CALL	330.00	$0.20		$2.15 / 34	0	14	147.708217%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P330.00	PUT	330.00		$22.70 / 24	$25.70 / 20	0	0	85.102320%	-0.999981	-0.005020	0.000001	0.000000	-0.009041
INTU14Aug20C327.50	CALL	327.50	$0.50		$2.15 / 34	0	13	138.145722%	0.000001	-0.000006	0.000001	0.000000	0.000000
INTU14Aug20P327.50	PUT	327.50		$20.30 / 24	$23.90 / 24	0	0	96.389131%	-0.999980	-0.005032	0.000001	0.000000	-0.008973
INTU14Aug20P325.00	PUT	325.00		$17.90 / 24	$20.60 / 9	0	0	73.781134%	-0.999973	-0.005110	0.000009	0.000006	-0.008904
INTU14Aug20C322.50	CALL	322.50	$1.00		$2.20 / 34	0	9	119.189015%	0.000087	-0.000736	0.000081	0.000055	0.000001
INTU14Aug20P322.50	PUT	322.50		$14.80 / 24	$18.20 / 10	0	0	49.413245%	-0.999894	-0.005774	0.000081	0.000055	-0.008835
INTU14Aug20C320.00	CALL	320.00	$0.05		$2.25 / 34	0	88	109.602021%	0.000698	-0.005146	0.000569	0.000388	0.000006
INTU14Aug20P320.00	PUT	320.00		$12.50 / 24	$15.40 / 9	0	0	35.211618%	-0.999283	-0.010190	0.000569	0.000388	-0.008761
INTU14Aug20C317.50	CALL	317.50	$0.05		$2.25 / 34	0	44	98.466203%	0.004254	-0.026615	0.002942	0.002006	0.000036
INTU14Aug20P317.50	PUT	317.50		$10.80 / 24	$13.00 / 9	0	0	56.137655%	-0.995727	-0.031665	0.002942	0.002006	-0.008663
INTU14Aug20C315.00	CALL	315.00	$0.71		$0.05 / 1	0	32	28.747699%	0.019573	-0.101054	0.011171	0.007616	0.000163
INTU14Aug20P312.50	PUT	312.50	$5.70	$5.60 / 24	$8.00 / 8	0	24	35.084873%	-0.931811	-0.284635	0.030913	0.021076	-0.007993
INTU14Aug20C302.50	CALL	302.50	$2.95	$1.75 / 26	$4.20 / 20	0	33	12.534906%	0.802208	-0.587603	0.065344	0.044549	0.006616
INTU14Aug20C297.50	CALL	297.50	$7.00	$7.00 / 24	$9.50 / 10	0	5	33.905143%	0.979717	-0.099178	0.011505	0.007843	0.007980
INTU14Aug20C295.00	CALL	295.00	$17.44	$9.10 / 24	$11.80 / 9	0	14	47.564581%	0.996019	-0.019909	0.002760	0.001882	0.008049
INTU14Aug20P295.00	PUT	295.00	$0.56		$1.00 / 35	0	30	72.376050%	-0.003962	-0.025015	0.002760	0.001882	-0.000033
INTU14Aug20C287.50	CALL	287.50	$19.31	$16.70 / 24	$19.70 / 13	0	15	47.870059%	0.999978	0.005091	0.000004	0.000002	0.007877
INTU14Aug20P287.50	PUT	287.50	$0.83		$2.15 / 34	0	28	134.744408%	-0.000003	-0.000033	0.000004	0.000002	0.000000
INTU14Aug20C282.50	CALL	282.50	$24.19	$21.20 / 24	$24.40 / 11	0	4	107.020900%	0.999981	0.005137	0.000001	0.000000	0.007740
INTU14Aug20P282.50	PUT	282.50	$2.35		$2.15 / 34	0	13	158.043897%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20P280.00	PUT	280.00	$0.50		$2.15 / 27	0	35	169.518810%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C277.50	CALL	277.50		$27.00 / 24	$30.10 / 24	0	0	84.478470%	0.999981	0.005149	0.000001	0.000000	0.007603
INTU14Aug20P277.50	PUT	277.50	$2.80		$2.15 / 34	0	23	180.917483%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C275.00	CALL	275.00	$28.63	$29.50 / 24	$32.00 / 20	0	3	91.370622%	0.999981	0.005155	0.000001	0.000000	0.007534
INTU14Aug20P275.00	PUT	275.00	$0.10		$2.15 / 34	0	47	192.250400%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C272.50	CALL	272.50		$31.60 / 24	$34.80 / 11	0	0	92.461639%	0.999981	0.005161	0.000001	0.000000	0.007466
INTU14Aug20P272.50	PUT	272.50	$0.50		$2.15 / 34	0	10	203.539643%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C270.00	CALL	270.00		$34.40 / 24	$36.80 / 10	0	0	163.052755%	0.999981	0.005167	0.000001	0.000000	0.007397
INTU14Aug20P270.00	PUT	270.00	$0.45		$2.15 / 30	0	20	214.799625%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C267.50	CALL	267.50		$36.30 / 24	$39.80 / 12	0	0	142.097590%	0.999981	0.005174	0.000001	0.000000	0.007329
INTU14Aug20P267.50	PUT	267.50			$2.15 / 34	0	0	226.040798%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C265.00	CALL	265.00		$38.90 / 24	$42.20 / 11	0	0	112.336098%	0.999981	0.005180	0.000001	0.000000	0.007260
INTU14Aug20P265.00	PUT	265.00	$0.05		$2.15 / 52	0	149	237.276936%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C260.00	CALL	260.00		$44.10 / 24	$47.60 / 24	0	0	190.786035%	0.999981	0.005192	0.000001	0.000000	0.007123
INTU14Aug20P260.00	PUT	260.00	$0.53		$2.15 / 34	0	60	259.766818%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C255.00	CALL	255.00		$48.80 / 24	$52.60 / 24	0	0	147.731249%	0.999981	0.005204	0.000001	0.000000	0.006986
INTU14Aug20P255.00	PUT	255.00	$0.95		$2.15 / 34	0	30	282.333619%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C250.00	CALL	250.00		$53.90 / 24	$57.80 / 24	0	0	167.519666%	0.999981	0.005217	0.000001	0.000000	0.006849
INTU14Aug20P250.00	PUT	250.00	$0.05		$2.15 / 34	0	5	305.033990%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C245.00	CALL	245.00		$59.00 / 24	$62.60 / 24	0	0	153.345339%	0.999981	0.005229	0.000001	0.000000	0.006712
INTU14Aug20P245.00	PUT	245.00	$2.70		$2.15 / 34	0	4	327.911752%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C240.00	CALL	240.00		$64.00 / 24	$67.50 / 24	0	0	229.180948%	0.999981	0.005241	0.000001	0.000000	0.006575
INTU14Aug20P240.00	PUT	240.00	$1.18		$2.15 / 31	0	4	351.013779%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C235.00	CALL	235.00		$68.90 / 24	$72.90 / 24	0	0	205.361742%	0.999981	0.005254	0.000001	0.000000	0.006438
INTU14Aug20P235.00	PUT	235.00	$0.50		$2.15 / 34	0	2	374.378663%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C230.00	CALL	230.00		$74.00 / 24	$77.70 / 24	0	0	241.209186%	0.999981	0.005266	0.000001	0.000000	0.006301
INTU14Aug20P230.00	PUT	230.00	$0.80		$2.15 / 27	0	1	398.043518%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C225.00	CALL	225.00		$79.00 / 24	$82.90 / 24	0	0	324.829384%	0.999981	0.005278	0.000001	0.000000	0.006164
INTU14Aug20P225.00	PUT	225.00	$0.60		$2.15 / 34	0	10	422.044590%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C220.00	CALL	220.00		$84.10 / 24	$87.80 / 24	0	0	362.738835%	0.999981	0.005291	0.000001	0.000000	0.006027
INTU14Aug20P220.00	PUT	220.00	$1.10		$2.15 / 34	0	46	446.417702%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C215.00	CALL	215.00		$89.00 / 24	$92.50 / 24	0	0	267.355871%	0.999981	0.005303	0.000001	0.000000	0.005890
INTU14Aug20P215.00	PUT	215.00			$2.15 / 34	0	0	471.197446%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C210.00	CALL	210.00		$94.00 / 24	$97.90 / 24	0	0	394.516206%	0.999981	0.005315	0.000001	0.000000	0.005753
INTU14Aug20P210.00	PUT	210.00			$2.10 / 34	0	0	493.683170%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C205.00	CALL	205.00		$99.00 / 24	$102.90 / 24	0	0	416.203056%	0.999981	0.005328	0.000001	0.000000	0.005616
INTU14Aug20P205.00	PUT	205.00			$2.15 / 34	0	0	522.126816%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C200.00	CALL	200.00		$103.90 / 24	$107.80 / 24	0	0	317.088568%	0.999981	0.005340	0.000001	0.000000	0.005479
INTU14Aug20P200.00	PUT	200.00			$2.15 / 34	0	0	548.348487%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C195.00	CALL	195.00		$108.80 / 24	$112.60 / 24	0	0	445.918405%	0.999981	0.005352	0.000001	0.000000	0.005342
INTU14Aug20P195.00	PUT	195.00			$2.15 / 34	0	0	575.129548%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C190.00	CALL	190.00		$114.00 / 24	$117.90 / 24	0	0	407.345884%	0.999981	0.005365	0.000001	0.000000	0.005205
INTU14Aug20P190.00	PUT	190.00			$0.85 / 34	0	0	500.292188%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C185.00	CALL	185.00		$118.90 / 24	$122.60 / 24	0	0	488.407768%	0.999981	0.005377	0.000001	0.000000	0.005068
INTU14Aug20P185.00	PUT	185.00			$0.05 / 4	0	0	358.600526%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU14Aug20C180.00	CALL	180.00		$124.00 / 24	$127.60 / 24	0	0	388.854758%	0.999981	0.005389	0.000000	0.000000	0.004931
INTU14Aug20P180.00	PUT	180.00			$0.05 / 4	0	0	376.612408%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C175.00	CALL	175.00		$128.90 / 24	$132.60 / 24	0	0	361.428549%	0.999981	0.005402	0.000000	0.000000	0.004795
INTU14Aug20P175.00	PUT	175.00			$2.15 / 34	0	0	688.691066%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C170.00	CALL	170.00		$134.00 / 24	$137.90 / 24	0	0	508.514621%	0.999981	0.005414	0.000000	0.000000	0.004658
INTU14Aug20P170.00	PUT	170.00			$2.15 / 34	0	0	718.937352%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C165.00	CALL	165.00		$139.10 / 24	$142.60 / 24	0	0	594.061483%	0.999981	0.005426	0.000000	0.000000	0.004521
INTU14Aug20P165.00	PUT	165.00			$0.85 / 34	0	0	627.762837%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C160.00	CALL	160.00		$144.00 / 24	$147.90 / 24	0	0	631.727882%	0.999981	0.005439	0.000000	0.000000	0.004384
INTU14Aug20P160.00	PUT	160.00			$0.05 / 4	0	0	453.730155%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C155.00	CALL	155.00		$149.10 / 24	$152.50 / 24	0	0	541.502354%	0.999981	0.005451	0.000000	0.000000	0.004247
INTU14Aug20P155.00	PUT	155.00			$0.05 / 4	0	0	474.452964%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C150.00	CALL	150.00		$154.20 / 24	$157.70 / 24	0	0	714.322820%	0.999981	0.005463	0.000000	0.000000	0.004110
INTU14Aug20P150.00	PUT	150.00			$0.05 / 6	0	0	495.837206%	-0.000001	0.000000	0.000000	0.000000	0.000000
INTU14Aug20C145.00	CALL	145.00		$159.00 / 24	$162.90 / 24	0	0	686.398759%	0.999981	0.005476	0.000000	0.000000	0.003973
INTU14Aug20P145.00	PUT	145.00			$0.05 / 6	0	0	517.930853%	-0.000001	0.000000	0.000000	0.000000	0.000000