INTU Option Chain

End of day data from April 8, 2022 for INTU options expired on April 8, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU8Apr22P477.50PUT477.50$0.24$0.50 / 32681848.083587%-0.067461-0.7380580.0115350.033742-0.000922
INTU8Apr22C500.00CALL500.00$0.10$0.20 / 1342517317.508870%0.303070-1.9761770.0308740.0903150.004043
INTU8Apr22P500.00PUT500.00$15.74$14.50 / 15$19.60 / 122564133.431214%-0.696915-1.9746040.0308740.090315-0.009656
INTU8Apr22P485.00PUT485.00$2.80$1.75 / 10$3.30 / 14234358.493604%-0.207692-1.6193190.0253090.074036-0.002848
INTU8Apr22P480.00PUT480.00$0.13$0.30 / 261812437.403903%-0.102586-1.0111980.0158040.046231-0.001404
INTU8Apr22P490.00PUT490.00$7.67$5.80 / 10$8.20 / 8164386.221530%-0.356958-2.1094030.0329710.096450-0.004907
INTU8Apr22C485.00CALL485.00$0.68$0.55 / 28126714.535524%0.792293-1.6206190.0253090.0740360.010440
INTU8Apr22P487.50PUT487.50$5.90$2.40 / 10$7.10 / 1094173.780721%-0.277610-1.8957610.0296310.086678-0.003811
INTU8Apr22P475.00PUT475.00$0.20$0.05 / 196234.883108%-0.042337-0.5103480.0079760.023332-0.000578
INTU8Apr22P495.00PUT495.00$11.86$10.40 / 10$15.10 / 10722118.598662%-0.530570-2.2491240.0351590.102850-0.007319
INTU8Apr22C490.00CALL490.00$0.22$0.05 / 1512815.837579%0.643027-2.1107940.0329710.0964500.008517
INTU8Apr22C495.00CALL495.00$0.15$1.25 / 1644216.491538%0.469415-2.2506060.0351590.1028500.006243
INTU8Apr22P482.50PUT482.50$0.68$1.30 / 364650.252063%-0.149142-1.3136080.0205310.060058-0.002043
INTU8Apr22P467.50PUT467.50$0.32$1.55 / 3044993.870151%-0.007778-0.1209530.0018900.005529-0.000106
INTU8Apr22P462.50PUT462.50$0.53$1.30 / 17412101.269775%-0.001934-0.0347900.0005440.001590-0.000026
INTU8Apr22P452.50PUT452.50$0.49$2.00 / 2748140.973492%-0.000061-0.0014000.0000220.000064-0.000001
INTU8Apr22P510.00PUT510.00$24.37$24.70 / 9$30.70 / 9311177.686300%-0.916235-0.8688410.0136020.039791-0.012851
INTU8Apr22P505.00PUT505.00$18.42$19.90 / 10$25.30 / 1037158.453032%-0.828948-1.4355660.0224550.065687-0.011549
INTU8Apr22C480.00CALL480.00$2.65$0.90 / 10$4.10 / 103349.478825%0.897399-1.0124080.0158040.0462310.011747
INTU8Apr22P460.00PUT460.00$0.05$0.30 / 83310477.187232%-0.000888-0.0170760.0002670.000781-0.000012
INTU8Apr22C515.00CALL515.00$0.30$1.20 / 1721870.362129%0.035436-0.4415980.0069000.0201840.000475
INTU8Apr22C482.50CALL482.50$3.93$0.05 / 15$2.00 / 632710.563797%0.850843-1.3148630.0205310.0600580.011176
INTU8Apr22P440.00PUT440.00$0.05$0.35 / 932147118.585481%-0.000001-0.0000060.0000010.0000000.000000
INTU8Apr22P515.00PUT515.00$29.32$29.90 / 9$35.20 / 913193.290283%-0.964549-0.4397530.0069000.020184-0.013634
INTU8Apr22C510.00CALL510.00$0.65$1.20 / 1713758.764861%0.083750-0.8705950.0136020.0397910.001122
INTU8Apr22C505.00CALL505.00$0.34$0.10 / 217723.966198%0.171036-1.4372290.0224550.0656870.002287
INTU8Apr22C477.50CALL477.50$9.99$3.30 / 9$6.70 / 1011423.952134%0.932524-0.7392220.0115350.0337420.012160
INTU8Apr22C475.00CALL475.00$9.30$6.20 / 10$11.10 / 111737.499235%0.957648-0.5114670.0079760.0233320.012435
INTU8Apr22C470.00CALL470.00$15.30$9.80 / 11$15.50 / 1012329.292297%0.985587-0.2078070.0032320.0094530.012680
INTU8Apr22P465.00PUT465.00$0.20$1.20 / 2715793.051397%-0.003986-0.0667930.0010440.003053-0.000054
INTU8Apr22C730.00CALL730.00$0.05$0.15 / 21010291.039646%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P730.00PUT730.00$244.00 / 9$251.10 / 900633.022774%-0.9999850.0057500.0000010.000000-0.020000
INTU8Apr22C720.00CALL720.00$4.30 / 2700478.191796%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P720.00PUT720.00$233.80 / 9$241.20 / 900617.574477%-0.9999850.0055690.0000010.000000-0.019726
INTU8Apr22C710.00CALL710.00$4.30 / 2400465.107557%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P710.00PUT710.00$223.80 / 9$231.30 / 900603.392861%-0.9999850.0053870.0000010.000000-0.019452
INTU8Apr22C700.00CALL700.00$4.20 / 2700449.286222%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P700.00PUT700.00$213.70 / 9$221.20 / 900586.488804%-0.9999850.0052050.0000010.000000-0.019178
INTU8Apr22C690.00CALL690.00$4.20 / 2400435.643081%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P690.00PUT690.00$203.80 / 9$211.20 / 900571.573204%-0.9999850.0050240.0000010.000000-0.018904
INTU8Apr22C680.00CALL680.00$4.20 / 2700421.680826%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P680.00PUT680.00$192.50 / 9$202.00 / 900551.645098%-0.9999850.0048420.0000010.000000-0.018630
INTU8Apr22C670.00CALL670.00$4.20 / 2600407.376180%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P670.00PUT670.00$184.20 / 9$190.90 / 900539.722967%-0.9999850.0046600.0000010.000000-0.018356
INTU8Apr22C660.00CALL660.00$4.30 / 2700394.974948%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P660.00PUT660.00$173.00 / 9$182.00 / 900522.018390%-0.9999850.0044790.0000010.000000-0.018082
INTU8Apr22C650.00CALL650.00$4.30 / 1700379.878011%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P650.00PUT650.00$164.50 / 9$170.60 / 900505.326771%-0.9999850.0042970.0000010.000000-0.017808
INTU8Apr22C640.00CALL640.00$4.30 / 2700364.371222%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P640.00PUT640.00$153.80 / 9$161.10 / 900485.950701%-0.9999850.0041150.0000010.000000-0.017534
INTU8Apr22C630.00CALL630.00$4.20 / 1700346.318000%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P630.00PUT630.00$143.00 / 1$152.00 / 200468.206923%-0.9999850.0039340.0000010.000000-0.017260
INTU8Apr22C620.00CALL620.00$2.60 / 1800293.267448%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P620.00PUT620.00$134.00 / 9$141.20 / 900450.550385%-0.9999850.0037520.0000010.000000-0.016986
INTU8Apr22C610.00CALL610.00$2.60 / 1900277.526146%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P610.00PUT610.00$123.80 / 9$131.30 / 900430.169951%-0.9999850.0035710.0000010.000000-0.016712
INTU8Apr22C600.00CALL600.00$0.05$1.45 / 1701229.373223%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P600.00PUT600.00$113.70 / 9$121.30 / 900409.133648%-0.9999850.0033890.0000010.000000-0.016438
INTU8Apr22C590.00CALL590.00$1.50 / 1600215.457199%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P590.00PUT590.00$98.58$104.10 / 9$110.90 / 903388.028047%-0.9999850.0032070.0000010.000000-0.016164
INTU8Apr22C580.00CALL580.00$0.25$1.45 / 22096197.924033%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P580.00PUT580.00$123.43$93.70 / 9$101.40 / 900366.731262%-0.9999850.0030260.0000010.000000-0.015890
INTU8Apr22C575.00CALL575.00$1.80 / 2600199.291261%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P575.00PUT575.00$89.00 / 9$96.10 / 900355.416773%-0.9999850.0029350.0000010.000000-0.015753
INTU8Apr22C570.00CALL570.00$1.55 / 1600184.120538%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P570.00PUT570.00$84.00 / 9$91.00 / 900343.233391%-0.9999850.0028440.0000010.000000-0.015616
INTU8Apr22C565.00CALL565.00$1.55 / 2600175.515218%0.0000010.0000000.0000010.0000000.000000
INTU8Apr22P565.00PUT565.00$79.30 / 9$85.80 / 900332.032465%-0.9999850.0027530.0000010.000000-0.015479
INTU8Apr22C560.00CALL560.00$3.10$1.25 / 1602158.646585%0.000001-0.0000010.0000010.0000000.000000
INTU8Apr22P560.00PUT560.00$63.40$74.20 / 9$80.90 / 902319.930060%-0.9999850.0026620.0000010.000000-0.015342
INTU8Apr22C555.00CALL555.00$1.60 / 1700158.988524%0.000001-0.0000060.0000010.0000000.000000
INTU8Apr22P555.00PUT555.00$69.00 / 9$75.90 / 1000306.333871%-0.9999850.0025660.0000010.000000-0.015205
INTU8Apr22C550.00CALL550.00$0.05$0.05 / 201383.091803%0.000001-0.0000400.0000010.0000020.000000
INTU8Apr22P550.00PUT550.00$53.45$64.30 / 9$70.70 / 901294.211786%-0.9999830.0024410.0000010.000002-0.015068
INTU8Apr22C545.00CALL545.00$0.05$0.05 / 10676.864655%0.000009-0.0002390.0000040.0000110.000000
INTU8Apr22P545.00PUT545.00$59.20 / 9$65.80 / 900281.139889%-0.9999750.0021510.0000040.000011-0.014931
INTU8Apr22C540.00CALL540.00$0.05$1.25 / 17024122.623547%0.000053-0.0012330.0000190.0000560.000001
INTU8Apr22P540.00PUT540.00$77.10$54.20 / 9$61.10 / 1100269.384107%-0.9999320.0010660.0000190.000056-0.014794
INTU8Apr22C535.00CALL535.00$0.15$0.05 / 1001664.040494%0.000260-0.0054820.0000860.0002510.000004
INTU8Apr22P535.00PUT535.00$49.60 / 9$55.50 / 900254.354572%-0.999725-0.0032740.0000860.000251-0.014654
INTU8Apr22C530.00CALL530.00$0.05$0.05 / 108557.422279%0.001107-0.0209070.0003270.0009560.000015
INTU8Apr22P530.00PUT530.00$44.20 / 9$50.90 / 900239.983021%-0.998878-0.0187900.0003270.000956-0.014505
INTU8Apr22C525.00CALL525.00$1.40$1.50 / 1701297.877817%0.004072-0.0680980.0010640.0031130.000055
INTU8Apr22P525.00PUT525.00$39.50 / 9$45.70 / 900225.610609%-0.995913-0.0660710.0010640.003113-0.014329
INTU8Apr22C520.00CALL520.00$0.20$0.20 / 33041454.142687%0.012934-0.1885430.0029460.0086180.000174
INTU8Apr22P520.00PUT520.00$23.57$34.40 / 9$40.70 / 906209.542808%-0.987051-0.1866070.0029460.008618-0.014073
INTU8Apr22C487.50CALL487.50$7.80$0.90 / 1902426.530400%0.722375-1.8971070.0296310.0866780.009545
INTU8Apr22C472.50CALL472.50$25.34$7.40 / 10$12.70 / 100418.897103%0.974671-0.3351120.0052200.0152710.012599
INTU8Apr22P472.50PUT472.50$1.80$4.30 / 1806120.349681%-0.025314-0.3340390.0052200.015271-0.000346
INTU8Apr22P470.00PUT470.00$0.75$1.20 / 2707880.869081%-0.014398-0.2067800.0032320.009453-0.000196
INTU8Apr22C467.50CALL467.50$38.03$12.20 / 10$18.00 / 100026.925905%0.992206-0.1219350.0018900.0055290.012702
INTU8Apr22C465.00CALL465.00$32.64$14.50 / 11$20.30 / 100034.208458%0.995999-0.0677300.0010440.0030530.012685
INTU8Apr22C462.50CALL462.50$21.80$17.00 / 11$23.20 / 100040.018803%0.998050-0.0356810.0005440.0015900.012645
INTU8Apr22C460.00CALL460.00$36.56$19.60 / 10$25.60 / 1001644.335864%0.999097-0.0179220.0002670.0007810.012590
INTU8Apr22C457.50CALL457.50$27.30$21.60 / 9$28.40 / 90244.714631%0.999600-0.0086910.0001230.0003610.012529
INTU8Apr22P457.50PUT457.50$0.54$1.20 / 25010110.961351%-0.000385-0.0078900.0001230.000361-0.000005
INTU8Apr22C455.00CALL455.00$25.00$24.00 / 9$31.00 / 90148.723444%0.999827-0.0041840.0000540.0001570.012463
INTU8Apr22P455.00PUT455.00$2.30$2.15 / 18020137.510867%-0.000158-0.0034290.0000540.000157-0.000002
INTU8Apr22C452.50CALL452.50$27.20 / 9$32.80 / 90060.015137%0.999924-0.0021100.0000220.0000640.012396
INTU8Apr22C450.00CALL450.00$43.30$29.20 / 9$35.80 / 90064.433306%0.999963-0.0012010.0000080.0000250.012328
INTU8Apr22P450.00PUT450.00$0.65$0.90 / 56090120.087594%-0.000022-0.0005370.0000080.0000250.000000
INTU8Apr22C445.00CALL445.00$34.70 / 9$40.40 / 90061.668346%0.999982-0.0006380.0000010.0000030.012192
INTU8Apr22P445.00PUT445.00$0.57$0.05 / 501282.118444%-0.000002-0.0000650.0000010.0000030.000000
INTU8Apr22C440.00CALL440.00$34.36$39.40 / 9$45.70 / 90069.318689%0.999985-0.0004890.0000010.0000000.012055
INTU8Apr22C435.00CALL435.00$33.40$44.30 / 9$50.90 / 90086.675255%0.999985-0.0003920.0000010.0000000.011918
INTU8Apr22P435.00PUT435.00$0.75$1.05 / 26047158.700258%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C430.00CALL430.00$63.30$49.30 / 11$55.70 / 90088.551758%0.999985-0.0003010.0000010.0000000.011781
INTU8Apr22P430.00PUT430.00$0.05$0.40 / 960110141.260424%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C425.00CALL425.00$54.00 / 9$61.00 / 90096.559996%0.999985-0.0002100.0000010.0000000.011644
INTU8Apr22P425.00PUT425.00$0.05$0.85 / 26015173.729692%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C420.00CALL420.00$59.10 / 9$66.10 / 900112.088540%0.999985-0.0001190.0000010.0000000.011507
INTU8Apr22P420.00PUT420.00$0.05$1.70 / 28021214.696007%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C415.00CALL415.00$64.30 / 9$70.70 / 900112.700662%0.999985-0.0000290.0000010.0000000.011370
INTU8Apr22P415.00PUT415.00$0.05$4.30 / 2907290.466924%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C410.00CALL410.00$69.40 / 9$75.50 / 900134.954661%0.9999850.0000620.0000010.0000000.011233
INTU8Apr22P410.00PUT410.00$0.05$2.65 / 29033266.737040%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C405.00CALL405.00$73.00 / 9$82.60 / 900129.048628%0.9999850.0001530.0000010.0000000.011096
INTU8Apr22P405.00PUT405.00$1.50$1.10 / 2606229.602071%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C400.00CALL400.00$79.10 / 9$85.80 / 900152.956821%0.9999850.0002440.0000010.0000000.010959
INTU8Apr22P400.00PUT400.00$1.41$4.20 / 26010332.122744%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C395.00CALL395.00$83.60 / 9$91.40 / 900162.052802%0.9999850.0003350.0000010.0000000.010822
INTU8Apr22P395.00PUT395.00$0.30$1.70 / 2501277.035851%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C390.00CALL390.00$89.30 / 9$95.90 / 900164.212315%0.9999850.0004260.0000010.0000000.010685
INTU8Apr22P390.00PUT390.00$0.05$1.60 / 25014285.974385%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C385.00CALL385.00$93.80 / 9$101.10 / 900180.469999%0.9999850.0005160.0000010.0000000.010548
INTU8Apr22P385.00PUT385.00$2.95 / 3000343.414074%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C380.00CALL380.00$98.80 / 9$106.10 / 900189.796782%0.9999850.0006070.0000010.0000000.010411
INTU8Apr22P380.00PUT380.00$0.05$2.65 / 27017348.372473%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C375.00CALL375.00$104.30 / 9$110.80 / 900172.793595%0.9999850.0006980.0000010.0000000.010274
INTU8Apr22P375.00PUT375.00$0.05$1.90 / 3007336.196649%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C370.00CALL370.00$108.90 / 9$116.00 / 900208.723724%0.9999850.0007890.0000010.0000000.010137
INTU8Apr22P370.00PUT370.00$0.05$2.70 / 28022378.025615%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C360.00CALL360.00$118.00 / 9$127.50 / 900198.465838%0.9999850.0009700.0000010.0000000.009863
INTU8Apr22P360.00PUT360.00$0.05$1.60 / 26013363.545740%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C350.00CALL350.00$129.40 / 9$135.60 / 900224.433508%0.9999850.0011520.0000010.0000000.009589
INTU8Apr22P350.00PUT350.00$1.68$4.30 / 27015487.210519%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C340.00CALL340.00$138.80 / 9$146.20 / 900243.060959%0.9999850.0013340.0000010.0000000.009315
INTU8Apr22P340.00PUT340.00$4.20 / 2300516.491639%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C330.00CALL330.00$148.00 / 9$157.00 / 900271.662490%0.9999850.0015150.0000010.0000000.009041
INTU8Apr22P330.00PUT330.00$4.30 / 2700552.620961%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C320.00CALL320.00$158.70 / 9$166.30 / 900281.808718%0.9999850.0016970.0000010.0000000.008767
INTU8Apr22P320.00PUT320.00$4.30 / 2700586.533689%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C310.00CALL310.00$168.00 / 2$177.00 / 100331.880832%0.9999850.0018790.0000010.0000000.008493
INTU8Apr22P310.00PUT310.00$4.20 / 2400617.877127%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C300.00CALL300.00$178.90 / 9$186.10 / 900322.820022%0.9999850.0020600.0000010.0000000.008219
INTU8Apr22P300.00PUT300.00$4.30 / 2600657.183102%-0.0000010.0000000.0000010.0000000.000000
INTU8Apr22C290.00CALL290.00$189.00 / 9$195.80 / 900377.625275%0.9999850.0022420.0000010.0000000.007945
INTU8Apr22P290.00PUT290.00$0.05$4.30 / 2601694.090278%-0.0000010.0000000.0000010.0000000.000000