INTU Option Chain

End of day data from June 10, 2022 for INTU options expired on June 10, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $404.91 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU10Jun22P380.00PUT380.00$0.20$0.50 / 2390183619.101468%-0.390678-2.0909640.0351940.076924-0.004182
INTU10Jun22P375.00PUT375.00$0.01$0.25 / 1098049029.726873%-0.228901-1.6500830.0277640.060686-0.002441
INTU10Jun22P397.50PUT397.50$14.73$15.00 / 11$16.70 / 950176771.527270%-0.903671-0.9251170.0156530.034214-0.009893
INTU10Jun22P385.00PUT385.00$1.80$2.25 / 17$5.20 / 1016512531.336882%-0.571928-2.1365120.0359790.078641-0.006150
INTU10Jun22P382.50PUT382.50$0.90$0.40 / 6$1.85 / 1214010116.237781%-0.481104-2.1701360.0365340.079855-0.005161
INTU10Jun22P390.00PUT390.00$7.65$7.50 / 12$9.00 / 5728344.777025%-0.737024-1.7744860.0299120.065379-0.007973
INTU10Jun22P400.00PUT400.00$16.50$15.50 / 14$19.00 / 5679144.893013%-0.936094-0.6760180.0114700.025070-0.010297
INTU10Jun22P387.50PUT387.50$5.47$4.80 / 19$6.60 / 56636034.663684%-0.658537-1.9972400.0336480.073545-0.007102
INTU10Jun22C400.00CALL400.00$0.15$0.05 / 10652839.526261%0.063888-0.6826460.0114700.0250700.000662
INTU10Jun22P395.00PUT395.00$15.40$12.40 / 14$14.90 / 174011469.112366%-0.860223-1.2067720.0203820.044551-0.009377
INTU10Jun22P370.00PUT370.00$0.18$0.30 / 58402845.346914%-0.112444-1.0410230.0175130.038279-0.001196
INTU10Jun22C395.00CALL395.00$0.50$0.25 / 71313540.237313%0.139759-1.2132320.0203820.0445510.001445
INTU10Jun22P412.50PUT412.50$30.00$29.40 / 17$32.50 / 92537116.890026%-0.995362-0.0664670.0012350.002700-0.011253
INTU10Jun22C415.00CALL415.00$0.02$0.05 / 1187066.760550%0.002438-0.0413850.0006960.0015200.000025
INTU10Jun22P415.00PUT415.00$30.85$32.40 / 14$34.10 / 81678118.103200%-0.997544-0.0342500.0006960.001520-0.011344
INTU10Jun22C435.00CALL435.00$0.08$0.15 / 831580115.018725%0.000004-0.0001010.0000020.0000040.000000
INTU10Jun22C397.50CALL397.50$0.35$0.35 / 6515050.090018%0.096311-0.9316600.0156530.0342140.000997
INTU10Jun22C392.50CALL392.50$0.80$0.25 / 6815033.850741%0.195297-1.5061270.0253010.0553020.002017
INTU10Jun22P392.50PUT392.50$10.00$9.40 / 16$12.50 / 10121357.019620%-0.804685-1.4997520.0253010.055302-0.008736
INTU10Jun22C385.00CALL385.00$0.55$0.40 / 1791514.618277%0.428054-2.1426330.0359790.0786410.004397
INTU10Jun22C410.00CALL410.00$0.05$0.90 / 4086599.220619%0.008432-0.1252390.0021050.0046000.000088
INTU10Jun22P402.50PUT402.50$18.80$18.40 / 16$22.50 / 14835976.910265%-0.959196-0.4709720.0080270.017544-0.010604
INTU10Jun22C422.50CALL422.50$0.62$0.05 / 273979.464800%0.000287-0.0057860.0000970.0002130.000003
INTU10Jun22C387.50CALL387.50$0.70$0.25 / 425119.997833%0.341445-2.0034460.0336480.0735450.003515
INTU10Jun22C380.00CALL380.00$3.00$0.20 / 13$2.90 / 265211.970701%0.609304-2.0969160.0351940.0769240.006229
INTU10Jun22C425.00CALL425.00$0.10$1.45 / 1134114152.778415%0.000131-0.0027750.0000470.0001020.000001
INTU10Jun22C375.00CALL375.00$7.00$5.10 / 9$9.10 / 1041032.207269%0.771081-1.6558670.0277640.0606860.007832
INTU10Jun22P425.00PUT425.00$42.50$38.80 / 1$47.80 / 138144.362858%-0.9998510.0046970.0000470.000102-0.011642
INTU10Jun22P410.00PUT410.00$27.12$26.10 / 9$29.70 / 937295.087838%-0.991550-0.1182730.0021050.004600-0.011145
INTU10Jun22C390.00CALL390.00$1.40$0.30 / 3031128.534931%0.262958-1.7807760.0299120.0653790.002711
INTU10Jun22C430.00CALL430.00$0.51$0.50 / 1342193130.159810%0.000024-0.0005700.0000100.0000210.000000
INTU10Jun22C420.00CALL420.00$0.42$0.40 / 1072432104.083983%0.000607-0.0116010.0001950.0004260.000006
INTU10Jun22P405.00PUT405.00$23.65$21.80 / 10$25.00 / 1026894.943967%-0.974924-0.3127030.0053690.011735-0.010835
INTU10Jun22C382.50CALL382.50$2.45$0.80 / 25207.538015%0.518878-2.1761730.0365340.0798550.005318
INTU10Jun22P360.00PUT360.00$0.15$0.30 / 3025871.993300%-0.014801-0.2040830.0034320.007503-0.000157
INTU10Jun22C417.50CALL417.50$0.02$0.05 / 112771.052242%0.001239-0.0223580.0003760.0008210.000013
INTU10Jun22P417.50PUT417.50$33.93$34.00 / 9$37.50 / 9154124.443034%-0.998743-0.0151390.0003760.000821-0.011425
INTU10Jun22C412.50CALL412.50$0.44$0.85 / 57121104.081687%0.004620-0.0735170.0012350.0027000.000048
INTU10Jun22C365.00CALL365.00$21.42$15.10 / 9$19.50 / 91565.651689%0.954583-0.5257720.0087520.0191300.009518
INTU10Jun22P365.00PUT365.00$0.90$0.20 / 3615454.113860%-0.045399-0.5203260.0087520.019130-0.000482
INTU10Jun22C360.00CALL360.00$26.30$19.80 / 9$25.10 / 101286.675821%0.985181-0.2093600.0034320.0075030.009706
INTU10Jun22C650.00CALL650.00$0.05 / 500349.248163%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P650.00PUT650.00$263.50 / 1$272.40 / 900482.579114%-0.9999820.0150730.0000010.000000-0.017808
INTU10Jun22C640.00CALL640.00$0.80 / 3000469.298489%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P640.00PUT640.00$253.50 / 1$263.00 / 900494.147373%-0.9999820.0147350.0000010.000000-0.017534
INTU10Jun22C630.00CALL630.00$0.80 / 2800457.535009%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P630.00PUT630.00$243.50 / 1$252.40 / 900459.178302%-0.9999820.0143970.0000010.000000-0.017260
INTU10Jun22C620.00CALL620.00$0.80 / 2800445.517498%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P620.00PUT620.00$233.50 / 1$242.90 / 900466.025942%-0.9999820.0140600.0000010.000000-0.016986
INTU10Jun22C610.00CALL610.00$0.80 / 2600433.238167%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P610.00PUT610.00$224.20 / 9$231.80 / 900438.741234%-0.9999820.0137220.0000010.000000-0.016712
INTU10Jun22C600.00CALL600.00$0.05$0.05 / 2015302.060728%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P600.00PUT600.00$213.50 / 1$223.00 / 900443.678034%-0.9999820.0133840.0000010.000000-0.016438
INTU10Jun22C590.00CALL590.00$0.80 / 2800407.832022%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P590.00PUT590.00$204.10 / 9$211.90 / 900413.061196%-0.9999820.0130460.0000010.000000-0.016164
INTU10Jun22C580.00CALL580.00$0.75 / 2800390.742988%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P580.00PUT580.00$193.80 / 1$202.00 / 900392.155543%-0.9999820.0127090.0000010.000000-0.015890
INTU10Jun22C570.00CALL570.00$0.75 / 2800377.361225%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P570.00PUT570.00$184.50 / 9$191.50 / 900386.146155%-0.9999820.0123710.0000010.000000-0.015616
INTU10Jun22C560.00CALL560.00$0.36$0.75 / 2802363.642997%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P560.00PUT560.00$174.80 / 9$181.40 / 900378.936714%-0.9999820.0120330.0000010.000000-0.015342
INTU10Jun22C550.00CALL550.00$0.75 / 2800349.571321%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P550.00PUT550.00$164.50 / 9$171.80 / 900367.570944%-0.9999820.0116950.0000010.000000-0.015068
INTU10Jun22C540.00CALL540.00$1.53$0.05 / 30060238.428626%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P540.00PUT540.00$154.70 / 9$161.60 / 900352.597156%-0.9999820.0113570.0000010.000000-0.014794
INTU10Jun22C530.00CALL530.00$0.52$0.05 / 8010226.926251%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P530.00PUT530.00$144.60 / 9$151.40 / 900328.043959%-0.9999820.0110200.0000010.000000-0.014520
INTU10Jun22C525.00CALL525.00$0.75 / 4500312.692028%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P525.00PUT525.00$139.10 / 9$146.80 / 900317.113371%-0.9999820.0108510.0000010.000000-0.014383
INTU10Jun22C520.00CALL520.00$0.75 / 2500305.001409%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P520.00PUT520.00$134.50 / 9$141.40 / 900309.336298%-0.9999820.0106820.0000010.000000-0.014246
INTU10Jun22C515.00CALL515.00$0.80 / 2000300.458642%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P515.00PUT515.00$129.90 / 9$136.20 / 900307.550595%-0.9999820.0105130.0000010.000000-0.014109
INTU10Jun22C510.00CALL510.00$0.60 / 1800278.804735%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P510.00PUT510.00$124.10 / 9$132.00 / 900299.428986%-0.9999820.0103440.0000010.000000-0.013972
INTU10Jun22C505.00CALL505.00$3.20 / 1900378.499380%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P505.00PUT505.00$119.10 / 9$126.70 / 900282.194350%-0.9999820.0101750.0000010.000000-0.013835
INTU10Jun22C500.00CALL500.00$0.70$0.05 / 1000190.581699%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P500.00PUT500.00$114.30 / 9$122.00 / 900288.216552%-0.9999820.0100060.0000010.000000-0.013698
INTU10Jun22C495.00CALL495.00$4.10 / 2100382.533614%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P495.00PUT495.00$109.80 / 9$116.00 / 900265.659517%-0.9999820.0098370.0000010.000000-0.013561
INTU10Jun22C490.00CALL490.00$2.85 / 3500338.430670%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P490.00PUT490.00$104.70 / 9$111.70 / 900273.315481%-0.9999820.0096680.0000010.000000-0.013424
INTU10Jun22C485.00CALL485.00$0.30$1.90 / 3604298.192646%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P485.00PUT485.00$99.80 / 9$106.20 / 900254.174923%-0.9999820.0094990.0000010.000000-0.013287
INTU10Jun22C480.00CALL480.00$0.65$1.05 / 2002254.538826%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P480.00PUT480.00$94.20 / 9$102.10 / 900252.837334%-0.9999820.0093310.0000010.000000-0.013150
INTU10Jun22C475.00CALL475.00$0.30$1.05 / 2506245.263066%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P475.00PUT475.00$89.20 / 9$96.80 / 900236.220122%-0.9999820.0091620.0000010.000000-0.013013
INTU10Jun22C470.00CALL470.00$0.40$1.05 / 3305235.815265%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P470.00PUT470.00$84.80 / 9$91.90 / 900242.898120%-0.9999820.0089930.0000010.000000-0.012876
INTU10Jun22C465.00CALL465.00$0.15$0.10 / 12017156.124405%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P465.00PUT465.00$79.40 / 9$86.70 / 900219.993339%-0.9999820.0088240.0000010.000000-0.012739
INTU10Jun22C460.00CALL460.00$0.15$0.30 / 3107173.021087%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P460.00PUT460.00$35.80$75.40 / 9$81.00 / 900216.929881%-0.9999820.0086550.0000010.000000-0.012602
INTU10Jun22C455.00CALL455.00$0.28$0.25 / 22013159.877214%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P455.00PUT455.00$70.00 / 9$76.40 / 900206.867984%-0.9999820.0084860.0000010.000000-0.012465
INTU10Jun22C450.00CALL450.00$0.05$0.10 / 10186133.095956%0.0000010.0000000.0000010.0000000.000000
INTU10Jun22P450.00PUT450.00$33.60$64.30 / 9$71.70 / 900188.214561%-0.9999820.0083170.0000010.000000-0.012328
INTU10Jun22C445.00CALL445.00$0.51$1.00 / 25014183.610018%0.000001-0.0000020.0000010.0000000.000000
INTU10Jun22P445.00PUT445.00$59.50 / 9$67.10 / 900189.803678%-0.9999820.0081460.0000010.000000-0.012191
INTU10Jun22C440.00CALL440.00$0.70$0.10 / 170175116.998024%0.000001-0.0000160.0000010.0000010.000000
INTU10Jun22P440.00PUT440.00$55.60 / 9$60.60 / 900171.513460%-0.9999810.0079640.0000010.000001-0.012054
INTU10Jun22P435.00PUT435.00$26.35$50.50 / 9$55.80 / 903162.453589%-0.9999780.0077090.0000020.000004-0.011917
INTU10Jun22P430.00PUT430.00$16.80$44.00 / 1$52.30 / 103151.178511%-0.9999580.0070720.0000100.000021-0.011780
INTU10Jun22P422.50PUT422.50$39.00 / 9$42.60 / 900138.304309%-0.9996950.0016030.0000970.000213-0.011572
INTU10Jun22P420.00PUT420.00$11.60$35.70 / 9$40.10 / 9026119.271768%-0.999375-0.0042970.0001950.000426-0.011500
INTU10Jun22C407.50CALL407.50$10.54$1.15 / 5701399.258444%0.014816-0.2044330.0034350.0075090.000154
INTU10Jun22P407.50PUT407.50$8.50$23.30 / 9$27.70 / 903291.638348%-0.985166-0.1975510.0034350.007509-0.011010
INTU10Jun22C405.00CALL405.00$4.40$0.70 / 1802380.439334%0.025058-0.3195000.0053690.0117350.000260
INTU10Jun22C402.50CALL402.50$4.31$0.45 / 430466.108596%0.040786-0.4776850.0080270.0175440.000423
INTU10Jun22C372.50CALL372.50$6.60 / 9$12.60 / 120038.885442%0.835762-1.3542730.0226890.0495920.008456
INTU10Jun22P372.50PUT372.50$0.14$0.25 / 220536.703541%-0.164220-1.3485740.0226890.049592-0.001749
INTU10Jun22C370.00CALL370.00$50.85$9.20 / 9$14.90 / 150043.307398%0.887538-1.0466380.0175130.0382790.008941
INTU10Jun22C367.50CALL367.50$24.61$11.90 / 9$17.40 / 100253.688344%0.926677-0.7636970.0127540.0278760.009289
INTU10Jun22P367.50PUT367.50$0.65$0.45 / 180157.461229%-0.073305-0.7581660.0127540.027876-0.000779
INTU10Jun22C362.50CALL362.50$47.34$16.60 / 9$22.50 / 100671.397062%0.973330-0.3414620.0056530.0123560.009649
INTU10Jun22P362.50PUT362.50$3.20$0.90 / 180885.625474%-0.026652-0.3361010.0056530.012356-0.000283
INTU10Jun22C357.50CALL357.50$22.60$21.50 / 9$27.70 / 90179.557585%0.992221-0.1215350.0019570.0042770.009712
INTU10Jun22P357.50PUT357.50$0.15$1.50 / 36016117.089377%-0.007761-0.1163420.0019570.004277-0.000082
INTU10Jun22C355.00CALL355.00$38.44$24.20 / 9$30.10 / 90088.560974%0.996147-0.0672940.0010460.0022860.009685
INTU10Jun22P355.00PUT355.00$0.15$0.80 / 18029105.497030%-0.003835-0.0621860.0010460.002286-0.000041
INTU10Jun22C352.50CALL352.50$26.90 / 9$31.90 / 90076.641428%0.998200-0.0361470.0005230.0011440.009638
INTU10Jun22P352.50PUT352.50$0.80 / 2500112.930025%-0.001782-0.0311240.0005230.001144-0.000019
INTU10Jun22C350.00CALL350.00$68.59$29.30 / 9$35.50 / 902110.930080%0.999204-0.0195050.0002450.0005350.009580
INTU10Jun22P350.00PUT350.00$0.05$0.20 / 131010990.934964%-0.000778-0.0145660.0002450.000535-0.000008
INTU10Jun22C347.50CALL347.50$32.10 / 9$37.60 / 900118.067339%0.999664-0.0112200.0001070.0002340.009517
INTU10Jun22P347.50PUT347.50$0.10$0.80 / 37070127.700591%-0.000318-0.0063650.0001070.000234-0.000003
INTU10Jun22C345.00CALL345.00$73.51$34.50 / 9$39.50 / 904120.642836%0.999860-0.0073640.0000440.0000950.009450
INTU10Jun22P345.00PUT345.00$14.80$0.35 / 4306113.698370%-0.000122-0.0025940.0000440.000095-0.000001
INTU10Jun22C340.00CALL340.00$39.80 / 9$45.10 / 900143.887232%0.999968-0.0049480.0000060.0000130.009315
INTU10Jun22P340.00PUT340.00$0.10$0.10 / 10034103.819156%-0.000014-0.0003470.0000060.0000130.000000
INTU10Jun22C335.00CALL335.00$44.80 / 9$49.80 / 900151.013168%0.999981-0.0044670.0000010.0000010.009178
INTU10Jun22P335.00PUT335.00$0.06$1.75 / 38084198.620298%-0.000001-0.0000340.0000010.0000010.000000
INTU10Jun22C330.00CALL330.00$49.50 / 9$55.20 / 900165.049841%0.999982-0.0042660.0000010.0000000.009041
INTU10Jun22P330.00PUT330.00$0.05$0.30 / 31018148.816920%-0.000001-0.0000030.0000010.0000000.000000
INTU10Jun22C325.00CALL325.00$54.90 / 9$59.90 / 900192.505135%0.999982-0.0040950.0000010.0000000.008904
INTU10Jun22P325.00PUT325.00$0.04$0.80 / 1805193.726400%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C320.00CALL320.00$58.30 / 9$65.90 / 900179.204585%0.999982-0.0039260.0000010.0000000.008767
INTU10Jun22P320.00PUT320.00$0.05$0.35 / 25019179.084598%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C315.00CALL315.00$63.50 / 9$70.40 / 900200.570774%0.999982-0.0037570.0000010.0000000.008630
INTU10Jun22P315.00PUT315.00$6.30$0.75 / 1800220.539050%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C310.00CALL310.00$68.60 / 9$75.40 / 900196.463981%0.999982-0.0035880.0000010.0000000.008493
INTU10Jun22P310.00PUT310.00$0.05$0.35 / 18012205.762609%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C305.00CALL305.00$73.10 / 9$80.40 / 900215.054117%0.999982-0.0034190.0000010.0000000.008356
INTU10Jun22P305.00PUT305.00$0.05$0.60 / 1806240.231772%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C300.00CALL300.00$78.90 / 9$85.10 / 900228.658106%0.999982-0.0032500.0000010.0000000.008219
INTU10Jun22P300.00PUT300.00$0.05$0.10 / 1012195.724557%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C295.00CALL295.00$83.50 / 9$90.60 / 900242.408594%0.999982-0.0030810.0000010.0000000.008082
INTU10Jun22P295.00PUT295.00$0.05$0.05 / 1026191.864794%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C290.00CALL290.00$88.40 / 9$95.90 / 900280.694819%0.999982-0.0029120.0000010.0000000.007945
INTU10Jun22P290.00PUT290.00$0.05$0.05 / 10289203.241709%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C285.00CALL285.00$94.00 / 9$100.40 / 900295.809965%0.999982-0.0027430.0000010.0000000.007808
INTU10Jun22P285.00PUT285.00$0.01$0.05 / 10333214.775703%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C280.00CALL280.00$98.60 / 9$105.50 / 900284.677500%0.999982-0.0025750.0000010.0000000.007671
INTU10Jun22P280.00PUT280.00$0.76$1.05 / 5302348.564185%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C275.00CALL275.00$104.30 / 9$110.50 / 900335.522177%0.999982-0.0024060.0000010.0000000.007534
INTU10Jun22P275.00PUT275.00$2.21$2.70 / 3501447.636437%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C270.00CALL270.00$109.00 / 9$115.20 / 900320.419839%0.999982-0.0022370.0000010.0000000.007397
INTU10Jun22P270.00PUT270.00$2.35$0.65 / 1804351.074950%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C260.00CALL260.00$118.30 / 9$126.00 / 900357.478785%0.999982-0.0018990.0000010.0000000.007123
INTU10Jun22P260.00PUT260.00$1.45$0.75 / 1801393.002962%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C250.00CALL250.00$129.00 / 9$135.60 / 900407.779576%0.999982-0.0015610.0000010.0000000.006849
INTU10Jun22P250.00PUT250.00$0.05$0.75 / 64015427.290456%-0.0000010.0000000.0000010.0000000.000000
INTU10Jun22C240.00CALL240.00$138.80 / 9$145.10 / 900387.904800%0.999982-0.0012230.0000010.0000000.006575
INTU10Jun22P240.00PUT240.00$0.80 / 4800467.777164%-0.0000010.0000000.0000010.0000000.000000