INTU Option Chain

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

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $466.76 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU14Aug20P307.50PUT307.50$2.01$1.60 / 10$2.65 / 303012120.007256%-0.629095-0.8071880.0887910.060534-0.005344
INTU14Aug20C310.00CALL310.00$0.10$0.15 / 1$0.20 / 77187720.049612%0.180918-0.5591920.0618570.0421720.001506
INTU14Aug20C307.50CALL307.50$0.22$0.05 / 1$0.15 / 215508.417737%0.370886-0.8021120.0887910.0605340.003080
INTU14Aug20C305.00CALL305.00$0.50$0.25 / 10$2.15 / 3114277.772807%0.601644-0.8180770.0906840.0618250.004983
INTU14Aug20P300.00PUT300.00$0.01$0.05 / 1$0.05 / 3104421.393474%-0.074023-0.2985740.0329320.022452-0.000625
INTU14Aug20C312.50CALL312.50$0.40$0.10 / 7$2.15 / 2496552.995904%0.068170-0.2795720.0309130.0210760.000568
INTU14Aug20P305.00PUT305.00$0.17$0.15 / 2$1.85 / 2489323.064896%-0.398337-0.8231580.0906840.061825-0.003374
INTU14Aug20P302.50PUT302.50$0.13$0.05 / 10$0.25 / 1282318.102081%-0.197773-0.5926900.0653440.044549-0.001671
INTU14Aug20C300.00CALL300.00$6.83$4.40 / 24$6.90 / 1171133.013109%0.925958-0.2934800.0329320.0224520.007595
INTU14Aug20P310.00PUT310.00$3.70$1.90 / 24$4.70 / 362415.710433%-0.819063-0.5642610.0618570.042172-0.006987
INTU14Aug20P297.50PUT297.50$0.06$2.30 / 2746088.327206%-0.020264-0.1042780.0115050.007843-0.000171
INTU14Aug20P315.00PUT315.00$8.85$8.30 / 24$10.40 / 203445.726296%-0.980408-0.1061110.0111710.007616-0.008467
INTU14Aug20P292.50PUT292.50$0.25$2.20 / 34340111.804833%-0.000543-0.0040820.0004510.000307-0.000005
INTU14Aug20C290.00CALL290.00$17.96$14.50 / 24$16.90 / 1031054.553832%0.9999300.0046690.0000500.0000340.007945
INTU14Aug20C285.00CALL285.00$22.57$19.30 / 24$21.70 / 1021668.106830%0.9999810.0051290.0000010.0000000.007808
INTU14Aug20C325.00CALL325.00$0.05$0.05 / 1$2.20 / 3414102.691860%0.000008-0.0000780.0000090.0000060.000000
INTU14Aug20C292.50CALL292.50$13.12$11.80 / 24$14.30 / 811160.579540%0.9994380.0010300.0004510.0003070.008009
INTU14Aug20P290.00PUT290.00$0.05$2.20 / 34118123.989607%-0.000051-0.0004490.0000500.0000340.000000
INTU14Aug20P285.00PUT285.00$0.05$0.05 / 1$2.15 / 34143117.294859%-0.000001-0.0000020.0000010.0000000.000000
INTU14Aug20C280.00CALL280.00$27.81$24.30 / 24$26.80 / 101697.173074%0.9999810.0051430.0000010.0000000.007671
INTU14Aug20C395.00CALL395.00$2.15 / 3400341.869035%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P395.00PUT395.00$87.60 / 24$91.80 / 2400275.036644%-0.999981-0.0048590.0000010.000000-0.010822
INTU14Aug20C390.00CALL390.00$2.15 / 3400329.333980%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P390.00PUT390.00$82.60 / 24$86.80 / 2400264.104899%-0.999981-0.0048720.0000010.000000-0.010685
INTU14Aug20C385.00CALL385.00$0.85 / 3400258.103101%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P385.00PUT385.00$77.80 / 24$81.80 / 2400258.992594%-0.999981-0.0048840.0000010.000000-0.010548
INTU14Aug20C380.00CALL380.00$2.15 / 3400303.365933%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P380.00PUT380.00$72.70 / 24$76.80 / 2400244.498252%-0.999981-0.0048960.0000010.000000-0.010411
INTU14Aug20C375.00CALL375.00$0.85 / 3400234.672045%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P375.00PUT375.00$67.90 / 24$71.70 / 2400235.506908%-0.999981-0.0049090.0000010.000000-0.010274
INTU14Aug20C370.00CALL370.00$2.15 / 3400276.059797%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P370.00PUT370.00$63.00 / 24$66.80 / 2400228.494707%-0.999981-0.0049210.0000010.000000-0.010137
INTU14Aug20C365.00CALL365.00$0.85 / 3400210.066700%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P365.00PUT365.00$57.60 / 24$61.80 / 2400205.545867%-0.999981-0.0049330.0000010.000000-0.010000
INTU14Aug20C360.00CALL360.00$2.15 / 3400247.209945%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P360.00PUT360.00$52.80 / 24$56.40 / 2400187.468891%-0.999981-0.0049460.0000010.000000-0.009863
INTU14Aug20C355.00CALL355.00$2.15 / 3400232.118160%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P355.00PUT355.00$47.70 / 24$51.80 / 2400182.416587%-0.999981-0.0049580.0000010.000000-0.009726
INTU14Aug20C350.00CALL350.00$2.15 / 3400216.525782%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P350.00PUT350.00$43.00 / 24$45.60 / 900143.613097%-0.999981-0.0049700.0000010.000000-0.009589
INTU14Aug20C345.00CALL345.00$2.15 / 3400200.373897%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P345.00PUT345.00$37.40 / 24$41.00 / 1000123.714400%-0.999981-0.0049830.0000010.000000-0.009452
INTU14Aug20C340.00CALL340.00$0.85$2.15 / 3402183.592011%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P340.00PUT340.00$32.50 / 24$35.80 / 1000107.289551%-0.999981-0.0049950.0000010.000000-0.009315
INTU14Aug20C337.50CALL337.50$2.15 / 2700174.934617%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P337.50PUT337.50$30.30 / 24$33.50 / 2000117.206271%-0.999981-0.0050010.0000010.000000-0.009247
INTU14Aug20C335.00CALL335.00$0.55$2.15 / 3402166.081420%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P335.00PUT335.00$27.90 / 24$30.80 / 1000107.590647%-0.999981-0.0050070.0000010.000000-0.009178
INTU14Aug20C332.50CALL332.50$0.80$2.15 / 3402157.009721%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P332.50PUT332.50$25.10 / 24$28.50 / 200097.889517%-0.999981-0.0050130.0000010.000000-0.009110
INTU14Aug20C330.00CALL330.00$0.20$2.15 / 34014147.708217%0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P330.00PUT330.00$22.70 / 24$25.70 / 200085.102320%-0.999981-0.0050200.0000010.000000-0.009041
INTU14Aug20C327.50CALL327.50$0.50$2.15 / 34013138.145722%0.000001-0.0000060.0000010.0000000.000000
INTU14Aug20P327.50PUT327.50$20.30 / 24$23.90 / 240096.389131%-0.999980-0.0050320.0000010.000000-0.008973
INTU14Aug20P325.00PUT325.00$17.90 / 24$20.60 / 90073.781134%-0.999973-0.0051100.0000090.000006-0.008904
INTU14Aug20C322.50CALL322.50$1.00$2.20 / 3409119.189015%0.000087-0.0007360.0000810.0000550.000001
INTU14Aug20P322.50PUT322.50$14.80 / 24$18.20 / 100049.413245%-0.999894-0.0057740.0000810.000055-0.008835
INTU14Aug20C320.00CALL320.00$0.05$2.25 / 34088109.602021%0.000698-0.0051460.0005690.0003880.000006
INTU14Aug20P320.00PUT320.00$12.50 / 24$15.40 / 90035.211618%-0.999283-0.0101900.0005690.000388-0.008761
INTU14Aug20C317.50CALL317.50$0.05$2.25 / 3404498.466203%0.004254-0.0266150.0029420.0020060.000036
INTU14Aug20P317.50PUT317.50$10.80 / 24$13.00 / 90056.137655%-0.995727-0.0316650.0029420.002006-0.008663
INTU14Aug20C315.00CALL315.00$0.71$0.05 / 103228.747699%0.019573-0.1010540.0111710.0076160.000163
INTU14Aug20P312.50PUT312.50$5.70$5.60 / 24$8.00 / 802435.084873%-0.931811-0.2846350.0309130.021076-0.007993
INTU14Aug20C302.50CALL302.50$2.95$1.75 / 26$4.20 / 2003312.534906%0.802208-0.5876030.0653440.0445490.006616
INTU14Aug20C297.50CALL297.50$7.00$7.00 / 24$9.50 / 100533.905143%0.979717-0.0991780.0115050.0078430.007980
INTU14Aug20C295.00CALL295.00$17.44$9.10 / 24$11.80 / 901447.564581%0.996019-0.0199090.0027600.0018820.008049
INTU14Aug20P295.00PUT295.00$0.56$1.00 / 3503072.376050%-0.003962-0.0250150.0027600.001882-0.000033
INTU14Aug20C287.50CALL287.50$19.31$16.70 / 24$19.70 / 1301547.870059%0.9999780.0050910.0000040.0000020.007877
INTU14Aug20P287.50PUT287.50$0.83$2.15 / 34028134.744408%-0.000003-0.0000330.0000040.0000020.000000
INTU14Aug20C282.50CALL282.50$24.19$21.20 / 24$24.40 / 1104107.020900%0.9999810.0051370.0000010.0000000.007740
INTU14Aug20P282.50PUT282.50$2.35$2.15 / 34013158.043897%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20P280.00PUT280.00$0.50$2.15 / 27035169.518810%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C277.50CALL277.50$27.00 / 24$30.10 / 240084.478470%0.9999810.0051490.0000010.0000000.007603
INTU14Aug20P277.50PUT277.50$2.80$2.15 / 34023180.917483%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C275.00CALL275.00$28.63$29.50 / 24$32.00 / 200391.370622%0.9999810.0051550.0000010.0000000.007534
INTU14Aug20P275.00PUT275.00$0.10$2.15 / 34047192.250400%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C272.50CALL272.50$31.60 / 24$34.80 / 110092.461639%0.9999810.0051610.0000010.0000000.007466
INTU14Aug20P272.50PUT272.50$0.50$2.15 / 34010203.539643%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C270.00CALL270.00$34.40 / 24$36.80 / 1000163.052755%0.9999810.0051670.0000010.0000000.007397
INTU14Aug20P270.00PUT270.00$0.45$2.15 / 30020214.799625%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C267.50CALL267.50$36.30 / 24$39.80 / 1200142.097590%0.9999810.0051740.0000010.0000000.007329
INTU14Aug20P267.50PUT267.50$2.15 / 3400226.040798%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C265.00CALL265.00$38.90 / 24$42.20 / 1100112.336098%0.9999810.0051800.0000010.0000000.007260
INTU14Aug20P265.00PUT265.00$0.05$2.15 / 520149237.276936%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C260.00CALL260.00$44.10 / 24$47.60 / 2400190.786035%0.9999810.0051920.0000010.0000000.007123
INTU14Aug20P260.00PUT260.00$0.53$2.15 / 34060259.766818%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C255.00CALL255.00$48.80 / 24$52.60 / 2400147.731249%0.9999810.0052040.0000010.0000000.006986
INTU14Aug20P255.00PUT255.00$0.95$2.15 / 34030282.333619%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C250.00CALL250.00$53.90 / 24$57.80 / 2400167.519666%0.9999810.0052170.0000010.0000000.006849
INTU14Aug20P250.00PUT250.00$0.05$2.15 / 3405305.033990%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C245.00CALL245.00$59.00 / 24$62.60 / 2400153.345339%0.9999810.0052290.0000010.0000000.006712
INTU14Aug20P245.00PUT245.00$2.70$2.15 / 3404327.911752%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C240.00CALL240.00$64.00 / 24$67.50 / 2400229.180948%0.9999810.0052410.0000010.0000000.006575
INTU14Aug20P240.00PUT240.00$1.18$2.15 / 3104351.013779%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C235.00CALL235.00$68.90 / 24$72.90 / 2400205.361742%0.9999810.0052540.0000010.0000000.006438
INTU14Aug20P235.00PUT235.00$0.50$2.15 / 3402374.378663%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C230.00CALL230.00$74.00 / 24$77.70 / 2400241.209186%0.9999810.0052660.0000010.0000000.006301
INTU14Aug20P230.00PUT230.00$0.80$2.15 / 2701398.043518%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C225.00CALL225.00$79.00 / 24$82.90 / 2400324.829384%0.9999810.0052780.0000010.0000000.006164
INTU14Aug20P225.00PUT225.00$0.60$2.15 / 34010422.044590%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C220.00CALL220.00$84.10 / 24$87.80 / 2400362.738835%0.9999810.0052910.0000010.0000000.006027
INTU14Aug20P220.00PUT220.00$1.10$2.15 / 34046446.417702%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C215.00CALL215.00$89.00 / 24$92.50 / 2400267.355871%0.9999810.0053030.0000010.0000000.005890
INTU14Aug20P215.00PUT215.00$2.15 / 3400471.197446%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C210.00CALL210.00$94.00 / 24$97.90 / 2400394.516206%0.9999810.0053150.0000010.0000000.005753
INTU14Aug20P210.00PUT210.00$2.10 / 3400493.683170%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C205.00CALL205.00$99.00 / 24$102.90 / 2400416.203056%0.9999810.0053280.0000010.0000000.005616
INTU14Aug20P205.00PUT205.00$2.15 / 3400522.126816%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C200.00CALL200.00$103.90 / 24$107.80 / 2400317.088568%0.9999810.0053400.0000010.0000000.005479
INTU14Aug20P200.00PUT200.00$2.15 / 3400548.348487%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C195.00CALL195.00$108.80 / 24$112.60 / 2400445.918405%0.9999810.0053520.0000010.0000000.005342
INTU14Aug20P195.00PUT195.00$2.15 / 3400575.129548%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C190.00CALL190.00$114.00 / 24$117.90 / 2400407.345884%0.9999810.0053650.0000010.0000000.005205
INTU14Aug20P190.00PUT190.00$0.85 / 3400500.292188%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C185.00CALL185.00$118.90 / 24$122.60 / 2400488.407768%0.9999810.0053770.0000010.0000000.005068
INTU14Aug20P185.00PUT185.00$0.05 / 400358.600526%-0.0000010.0000000.0000010.0000000.000000
INTU14Aug20C180.00CALL180.00$124.00 / 24$127.60 / 2400388.854758%0.9999810.0053890.0000000.0000000.004931
INTU14Aug20P180.00PUT180.00$0.05 / 400376.612408%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C175.00CALL175.00$128.90 / 24$132.60 / 2400361.428549%0.9999810.0054020.0000000.0000000.004795
INTU14Aug20P175.00PUT175.00$2.15 / 3400688.691066%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C170.00CALL170.00$134.00 / 24$137.90 / 2400508.514621%0.9999810.0054140.0000000.0000000.004658
INTU14Aug20P170.00PUT170.00$2.15 / 3400718.937352%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C165.00CALL165.00$139.10 / 24$142.60 / 2400594.061483%0.9999810.0054260.0000000.0000000.004521
INTU14Aug20P165.00PUT165.00$0.85 / 3400627.762837%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C160.00CALL160.00$144.00 / 24$147.90 / 2400631.727882%0.9999810.0054390.0000000.0000000.004384
INTU14Aug20P160.00PUT160.00$0.05 / 400453.730155%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C155.00CALL155.00$149.10 / 24$152.50 / 2400541.502354%0.9999810.0054510.0000000.0000000.004247
INTU14Aug20P155.00PUT155.00$0.05 / 400474.452964%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C150.00CALL150.00$154.20 / 24$157.70 / 2400714.322820%0.9999810.0054630.0000000.0000000.004110
INTU14Aug20P150.00PUT150.00$0.05 / 600495.837206%-0.0000010.0000000.0000000.0000000.000000
INTU14Aug20C145.00CALL145.00$159.00 / 24$162.90 / 2400686.398759%0.9999810.0054760.0000000.0000000.003973
INTU14Aug20P145.00PUT145.00$0.05 / 600517.930853%-0.0000010.0000000.0000000.0000000.000000