INTU Option Chain

End of day data from July 5, 2022 for INTU options expiring on July 8, 2022.

Data From

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU8Jul22C560.00CALL560.00$0.01$0.10 / 1170696119.695988%0.0000010.0000000.0000010.0000000.000000
INTU8Jul22C397.50CALL397.50$8.00$7.60 / 20$8.90 / 61191342.606413%0.660953-1.0793370.0155980.1557060.027859
INTU8Jul22C400.00CALL400.00$6.90$6.30 / 12$7.40 / 6893313.735693%0.620380-1.1219020.0162210.1619300.026221
INTU8Jul22C395.00CALL395.00$9.80$9.20 / 4$10.30 / 5809742.226118%0.699978-1.0259340.0148170.1479130.029416
INTU8Jul22C420.00CALL420.00$1.00$0.65 / 8$1.25 / 17784429.543882%0.295078-1.0147990.0147070.1468120.012678
INTU8Jul22P380.00PUT380.00$1.75$1.40 / 15$2.15 / 15707359.845439%-0.116014-0.5715970.0083240.083098-0.005317
INTU8Jul22C415.00CALL415.00$1.60$1.30 / 8$2.00 / 8682927.670725%0.370260-1.1110180.0160950.1606710.015856
INTU8Jul22P390.00PUT390.00$4.09$3.10 / 7$4.00 / 6602257.888653%-0.228070-0.8838950.0128800.128578-0.010508
INTU8Jul22P260.00PUT260.00$0.01$0.05 / 106074156.048106%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22P270.00PUT270.00$0.01$0.05 / 143131143.858327%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22P370.00PUT370.00$0.76$0.60 / 12$1.10 / 15416362.373341%-0.048750-0.2959150.0043080.043002-0.002225
INTU8Jul22C410.00CALL410.00$2.45$2.50 / 8$3.50 / 9273626.694657%0.451762-1.1656010.0168780.1684830.019273
INTU8Jul22C405.00CALL405.00$4.50$3.90 / 17$4.90 / 21613221.368308%0.536379-1.1700200.0169310.1690150.022784
INTU8Jul22P300.00PUT300.00$0.05$0.35 / 30157139.620520%-0.000001-0.0000010.0000010.0000000.000000
INTU8Jul22P367.50PUT367.50$0.80$0.60 / 5$0.90 / 1411263.974970%-0.037988-0.2419320.0035220.035154-0.001732
INTU8Jul22C385.00CALL385.00$16.10$16.30 / 14$17.70 / 58244.990850%0.833582-0.7391750.0106350.1061660.034542
INTU8Jul22P350.00PUT350.00$0.30$0.65 / 30810285.197211%-0.004401-0.0377980.0005500.005490-0.000200
INTU8Jul22P360.00PUT360.00$0.80$0.30 / 6$0.65 / 1271567.560661%-0.016516-0.1204570.0017530.017500-0.000751
INTU8Jul22P310.00PUT310.00$0.05$0.35 / 1172126.390460%-0.000001-0.0000170.0000010.0000020.000000
INTU8Jul22C392.50CALL392.50$11.28$10.60 / 16$12.20 / 951143.851057%0.737058-0.9632750.0139020.1387800.030876
INTU8Jul22P382.50PUT382.50$5.00$1.75 / 7$2.45 / 25259.088657%-0.139722-0.6504100.0094730.094569-0.006411
INTU8Jul22P345.00PUT345.00$0.30$0.45 / 285385.802737%-0.002059-0.0190750.0002780.002770-0.000093
INTU8Jul22C425.00CALL425.00$0.50$0.35 / 8$0.65 / 641730.649261%0.228560-0.8895600.0128960.1287330.009848
INTU8Jul22C455.00CALL455.00$0.05$1.45 / 4131379.559852%0.027110-0.1836880.0026660.0266090.001181
INTU8Jul22C435.00CALL435.00$0.76$0.75 / 4522246.340202%0.125806-0.6076410.0088130.0879750.005446
INTU8Jul22P420.00PUT420.00$38.53$20.90 / 6$23.00 / 4021082.139564%-0.704845-1.0041560.0147070.146812-0.033341
INTU8Jul22P415.00PUT415.00$33.68$16.20 / 9$19.10 / 3621175.460631%-0.629664-1.1005940.0160950.160671-0.029615
INTU8Jul22P410.00PUT410.00$13.40$12.90 / 5$14.60 / 372469.822871%-0.548162-1.1553970.0168780.168483-0.025650
INTU8Jul22P395.00PUT395.00$8.85$4.90 / 7$5.80 / 12860.132738%-0.299945-1.0163890.0148170.147913-0.013864
INTU8Jul22C377.50CALL377.50$23.80$22.00 / 35$24.30 / 52545.713495%0.904739-0.5041790.0072140.0720130.037006
INTU8Jul22P375.00PUT375.00$3.72$1.00 / 7$1.45 / 1622760.935208%-0.077139-0.4233250.0061640.061529-0.003527
INTU8Jul22P372.50PUT372.50$4.00$0.85 / 6$1.30 / 162062.456774%-0.061726-0.3565480.0051910.051818-0.002819
INTU8Jul22C440.00CALL440.00$0.72$1.45 / 471661.728443%0.089408-0.4747860.0068870.0687520.003878
INTU8Jul22C430.00CALL430.00$0.17$0.60 / 2812238.157785%0.172025-0.7494300.0108670.1084810.007431
INTU8Jul22C402.50CALL402.50$6.00$5.40 / 6$6.30 / 61420.830557%0.578698-1.1524010.0166700.1664060.024523
INTU8Jul22P397.50PUT397.50$6.60$5.20 / 15$6.90 / 111958.947486%-0.338970-1.0696820.0155980.155706-0.015695
INTU8Jul22C390.00CALL390.00$12.67$12.70 / 7$14.00 / 912043.724757%0.771853-0.8932210.0128800.1285780.032224
INTU8Jul22P387.50PUT387.50$5.12$2.75 / 7$3.60 / 1311259.733230%-0.195830-0.8085970.0117810.117604-0.009009
INTU8Jul22P385.00PUT385.00$5.90$2.20 / 7$2.80 / 713758.541728%-0.166341-0.7300690.0106350.106166-0.007642
INTU8Jul22C382.50CALL382.50$8.00$17.90 / 25$20.00 / 11645.063062%0.860201-0.6594060.0094730.0945690.035500
INTU8Jul22C380.00CALL380.00$9.79$20.30 / 35$22.00 / 612247.849220%0.883910-0.5804830.0083240.0830980.036320
INTU8Jul22P377.50PUT377.50$2.89$1.20 / 7$1.75 / 161160.352621%-0.095184-0.4954020.0072140.072013-0.004357
INTU8Jul22P340.00PUT340.00$0.30$0.50 / 3111593.901966%-0.000899-0.0089440.0001300.001299-0.000041
INTU8Jul22P325.00PUT325.00$0.10$0.45 / 1119111.547898%-0.000047-0.0005750.0000080.000083-0.000002
INTU8Jul22P560.00PUT560.00$157.40 / 36$165.20 / 3600262.110944%-0.9999230.0167900.0000010.000000-0.061359
INTU8Jul22C550.00CALL550.00$0.30$1.50 / 46024169.208662%0.000001-0.0000010.0000010.0000000.000000
INTU8Jul22P550.00PUT550.00$147.50 / 36$155.20 / 3600252.822551%-0.9999230.0163500.0000010.000000-0.060263
INTU8Jul22C540.00CALL540.00$0.20$1.50 / 41010161.174461%0.000001-0.0000070.0000010.0000010.000000
INTU8Jul22P540.00PUT540.00$137.50 / 29$145.00 / 3600241.750793%-0.9999230.0159050.0000010.000001-0.059168
INTU8Jul22C530.00CALL530.00$1.50 / 4600152.893222%0.000002-0.0000340.0000010.0000050.000000
INTU8Jul22P530.00PUT530.00$127.80 / 29$134.80 / 3000231.794841%-0.9999210.0154390.0000010.000005-0.058072
INTU8Jul22C520.00CALL520.00$1.50 / 4600144.348744%0.000011-0.0001470.0000020.0000210.000000
INTU8Jul22P520.00PUT520.00$117.80 / 29$125.20 / 3600222.826221%-0.9999120.0148870.0000020.000021-0.056976
INTU8Jul22C510.00CALL510.00$0.40 / 3700106.856864%0.000048-0.0005790.0000080.0000840.000002
INTU8Jul22P510.00PUT510.00$107.80 / 29$115.00 / 3600210.670505%-0.9998750.0140160.0000080.000084-0.055878
INTU8Jul22C500.00CALL500.00$0.35 / 210097.046343%0.000186-0.0020820.0000300.0003020.000008
INTU8Jul22P500.00PUT500.00$98.10 / 29$104.60 / 3000198.548396%-0.9997370.0120740.0000300.000302-0.054777
INTU8Jul22C490.00CALL490.00$0.40 / 210091.036140%0.000667-0.0068050.0000990.0009860.000029
INTU8Jul22P490.00PUT490.00$87.40 / 36$95.20 / 3500185.954011%-0.9992570.0069120.0000990.000986-0.053660
INTU8Jul22C485.00CALL485.00$1.50 / 3700111.991327%0.001218-0.0118460.0001720.0017170.000053
INTU8Jul22P485.00PUT485.00$82.40 / 30$90.10 / 3100179.251187%-0.9987050.0016510.0001720.001717-0.053088
INTU8Jul22C480.00CALL480.00$1.53$0.35 / 310280.908650%0.002175-0.0200860.0002920.0029110.000095
INTU8Jul22P480.00PUT480.00$77.70 / 30$85.00 / 3600173.656851%-0.997748-0.0068080.0002920.002911-0.052498
INTU8Jul22C475.00CALL475.00$2.65$1.50 / 4605101.904686%0.003790-0.0331440.0004810.0048030.000166
INTU8Jul22P475.00PUT475.00$72.30 / 36$80.00 / 3600165.430643%-0.996133-0.0200860.0004810.004803-0.051880
INTU8Jul22C470.00CALL470.00$0.40$0.35 / 3002372.373297%0.006443-0.0531740.0007720.0077050.000282
INTU8Jul22P470.00PUT470.00$107.00$67.60 / 36$75.10 / 3601160.302207%-0.993481-0.0403360.0007720.007705-0.051216
INTU8Jul22C465.00CALL465.00$0.06$2.40 / 4004103.242955%0.010677-0.0828660.0012030.0120060.000466
INTU8Jul22P465.00PUT465.00$62.70 / 30$70.00 / 3000153.356953%-0.989246-0.0702470.0012030.012006-0.050484
INTU8Jul22C460.00CALL460.00$0.62$4.30 / 46025116.799516%0.017241-0.1253100.0018190.0181540.000752
INTU8Jul22P460.00PUT460.00$57.80 / 28$65.10 / 2800146.982442%-0.982682-0.1129100.0018190.018154-0.049650
INTU8Jul22P455.00PUT455.00$53.00 / 34$60.10 / 3400140.356889%-0.972814-0.1715080.0026660.026609-0.048673
INTU8Jul22C450.00CALL450.00$0.40$1.50 / 460674.466606%0.041488-0.2607330.0037830.0377660.001805
INTU8Jul22P450.00PUT450.00$48.70 / 9$54.80 / 3600134.188638%-0.958436-0.2487720.0037830.037766-0.047501
INTU8Jul22C445.00CALL445.00$1.35$1.50 / 3803268.501110%0.061764-0.3579630.0051930.0518430.002684
INTU8Jul22P445.00PUT445.00$82.93$43.80 / 9$48.50 / 2808121.938989%-0.938160-0.3462220.0051930.051843-0.046075
INTU8Jul22P440.00PUT440.00$38.30 / 35$44.80 / 3400116.623051%-0.910515-0.4632650.0068870.068752-0.044332
INTU8Jul22P435.00PUT435.00$33.50 / 25$39.60 / 2500108.075837%-0.874117-0.5963390.0088130.087975-0.042216
INTU8Jul22P430.00PUT430.00$28.90 / 9$33.70 / 360097.458393%-0.827898-0.7383480.0108670.108481-0.039684
INTU8Jul22P425.00PUT425.00$18.70$24.10 / 9$27.90 / 370486.115925%-0.771363-0.8786970.0128960.128733-0.036719
INTU8Jul22P405.00PUT405.00$27.84$9.70 / 6$10.90 / 1001365.041240%-0.463544-1.1600350.0169310.169015-0.021592
INTU8Jul22P402.50PUT402.50$8.30 / 6$9.30 / 40063.158810%-0.421225-1.1425260.0166700.166406-0.019579
INTU8Jul22P400.00PUT400.00$16.58$7.00 / 6$8.00 / 702661.865031%-0.379544-1.1121370.0162210.161930-0.017607
INTU8Jul22P392.50PUT392.50$7.10$4.00 / 7$4.80 / 70159.044362%-0.262865-0.9538400.0139020.138780-0.012130
INTU8Jul22C387.50CALL387.50$7.90$14.40 / 11$15.70 / 50744.536033%0.804093-0.8178130.0117810.1176040.033449
INTU8Jul22C375.00CALL375.00$19.00$24.20 / 36$26.60 / 40545.323257%0.922784-0.4319920.0061640.0615290.037562
INTU8Jul22C372.50CALL372.50$14.90$25.70 / 29$30.30 / 350151.893808%0.938198-0.3651060.0051910.0518180.037995
INTU8Jul22C370.00CALL370.00$49.83$28.20 / 29$32.50 / 101550.723682%0.951173-0.3043630.0043080.0430020.038316
INTU8Jul22C367.50CALL367.50$29.10 / 31$35.20 / 400039.450087%0.961935-0.2502700.0035220.0351540.038535
INTU8Jul22C365.00CALL365.00$22.50$32.80 / 31$37.70 / 340158.558670%0.970729-0.2030200.0028350.0283020.038663
INTU8Jul22P365.00PUT365.00$2.81$0.30 / 10$0.75 / 402862.461987%-0.029194-0.1947910.0028350.028302-0.001330
INTU8Jul22C362.50CALL362.50$35.70 / 29$39.70 / 10057.831769%0.977804-0.1625230.0022470.0224330.038712
INTU8Jul22P362.50PUT362.50$1.82$0.45 / 5$0.65 / 602966.291854%-0.022119-0.1544050.0022470.022433-0.001007
INTU8Jul22C360.00CALL360.00$37.94$36.80 / 29$42.10 / 250235.945016%0.983407-0.1284660.0017530.0175000.038694
INTU8Jul22C357.50CALL357.50$40.00 / 28$45.20 / 270065.621484%0.987775-0.1003570.0013450.0134310.038619
INTU8Jul22P357.50PUT357.50$6.50$0.25 / 9$0.65 / 130170.011753%-0.012148-0.0924580.0013450.013431-0.000552
INTU8Jul22C355.00CALL355.00$26.30$41.60 / 25$47.50 / 250143.997494%0.991124-0.0775880.0010160.0101390.038498
INTU8Jul22P355.00PUT355.00$1.15$0.20 / 8$0.65 / 2901672.395985%-0.008799-0.0697990.0010160.010139-0.000400
INTU8Jul22C350.00CALL350.00$47.60 / 28$52.00 / 20057.648416%0.995522-0.0453670.0005500.0054900.038150
INTU8Jul22C345.00CALL345.00$51.40 / 35$57.60 / 350050.041048%0.997864-0.0264240.0002780.0027700.037708
INTU8Jul22C340.00CALL340.00$56.00 / 36$62.60 / 290087.394842%0.999024-0.0160740.0001300.0012990.037213
INTU8Jul22C335.00CALL335.00$63.00 / 28$67.50 / 260098.687257%0.999559-0.0107950.0000570.0005640.036689
INTU8Jul22P335.00PUT335.00$0.70$0.50 / 1107100.400799%-0.000365-0.0038840.0000570.000564-0.000016
INTU8Jul22C330.00CALL330.00$46.20$66.30 / 30$72.30 / 290155.089868%0.999786-0.0082490.0000230.0002260.036152
INTU8Jul22P330.00PUT330.00$0.30$0.20 / 50392.620421%-0.000137-0.0015580.0000230.000226-0.000006
INTU8Jul22C325.00CALL325.00$70.50 / 36$77.90 / 290093.936484%0.999876-0.0070460.0000080.0000830.035608
INTU8Jul22C320.00CALL320.00$75.50 / 30$82.90 / 290088.074701%0.999908-0.0064460.0000030.0000280.035062
INTU8Jul22P320.00PUT320.00$5.70$0.40 / 13022115.878431%-0.000015-0.0001940.0000030.000028-0.000001
INTU8Jul22C315.00CALL315.00$80.70 / 28$87.90 / 290096.030085%0.999919-0.0060930.0000010.0000090.034514
INTU8Jul22P315.00PUT315.00$0.45 / 4200124.751414%-0.000004-0.0000600.0000010.0000090.000000
INTU8Jul22C310.00CALL310.00$85.80 / 26$92.60 / 2600123.860297%0.999922-0.0058300.0000010.0000020.033967
INTU8Jul22C305.00CALL305.00$90.80 / 36$97.50 / 2900114.947502%0.999923-0.0055980.0000010.0000010.033419
INTU8Jul22P305.00PUT305.00$0.32$0.35 / 1503132.966694%-0.000001-0.0000040.0000010.0000010.000000
INTU8Jul22C300.00CALL300.00$96.40 / 36$102.10 / 250087.503878%0.999923-0.0053750.0000010.0000000.032871
INTU8Jul22C295.00CALL295.00$100.70 / 28$107.50 / 2800147.132853%0.999923-0.0051550.0000010.0000000.032323
INTU8Jul22P295.00PUT295.00$0.10$0.35 / 1109146.360287%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22C290.00CALL290.00$107.30 / 25$112.90 / 2500159.206560%0.999923-0.0049350.0000010.0000000.031775
INTU8Jul22P290.00PUT290.00$0.05$0.05 / 10199120.627722%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22C285.00CALL285.00$111.60 / 30$117.00 / 2500104.474256%0.999923-0.0047150.0000010.0000000.031227
INTU8Jul22P285.00PUT285.00$0.05$0.05 / 1091126.300753%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22C280.00CALL280.00$117.50 / 29$123.00 / 3600180.960892%0.999923-0.0044960.0000010.0000000.030680
INTU8Jul22P280.00PUT280.00$0.35 / 1100167.135959%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22C270.00CALL270.00$126.60 / 36$132.90 / 2900166.533494%0.999923-0.0040570.0000010.0000000.029584
INTU8Jul22C260.00CALL260.00$135.40 / 35$143.10 / 3600145.867740%0.999923-0.0036180.0000010.0000000.028488
INTU8Jul22C250.00CALL250.00$145.70 / 30$152.80 / 2900189.456480%0.999923-0.0031780.0000010.0000000.027392
INTU8Jul22P250.00PUT250.00$0.05$0.30 / 1102207.273733%-0.0000010.0000000.0000010.0000000.000000
INTU8Jul22C240.00CALL240.00$157.30 / 28$162.60 / 2800229.320350%0.999923-0.0027390.0000010.0000000.026297
INTU8Jul22P240.00PUT240.00$0.05$0.25 / 160103217.657632%-0.0000010.0000000.0000010.0000000.000000