INTU Option Chain

End of day data from August 8, 2022 for INTU options expiring on August 12, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $466.76 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU12Aug22P250.00PUT250.00$0.01$0.15 / 41240621213.678890%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22P240.00PUT240.00$0.01$0.05 / 1109362202.442262%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22P425.00PUT425.00$0.50$0.50 / 6$0.70 / 1151754.649854%-0.045877-0.2876150.0032100.053181-0.003046
INTU12Aug22C465.00CALL465.00$9.39$9.30 / 6$9.80 / 3362723.987565%0.606632-1.1667030.0128220.2124430.037063
INTU12Aug22C470.00CALL470.00$6.45$6.70 / 8$7.30 / 1323126.758705%0.540724-1.2021120.0132310.2192180.033178
INTU12Aug22C475.00CALL475.00$4.70$4.60 / 4$5.10 / 5272027.987962%0.474383-1.2044960.0132730.2199160.029218
INTU12Aug22C485.00CALL485.00$1.82$1.70 / 8$2.30 / 16262029.156412%0.347492-1.1157190.0123160.2040700.021542
INTU12Aug22P430.00PUT430.00$1.00$0.60 / 4$0.90 / 25252052.140832%-0.066528-0.3855660.0043040.071316-0.004424
INTU12Aug22P450.00PUT450.00$2.90$2.55 / 7$2.95 / 5221447.487354%-0.215716-0.8726810.0097600.161720-0.014469
INTU12Aug22P455.00PUT455.00$4.56$3.70 / 2$4.00 / 121247.164350%-0.269984-0.9849200.0110230.182645-0.018158
INTU12Aug22P445.00PUT445.00$2.07$1.65 / 19$2.15 / 3211247.696143%-0.167881-0.7487230.0083690.138668-0.011233
INTU12Aug22C480.00CALL480.00$3.00$2.85 / 11$3.60 / 16162128.850707%0.409422-1.1746090.0129560.2146690.025304
INTU12Aug22C460.00CALL460.00$13.31$12.20 / 10$13.30 / 716719.194564%0.670270-1.1002670.0120690.1999670.040757
INTU12Aug22P460.00PUT460.00$5.60$5.00 / 12$7.20 / 31162151.134174%-0.329650-1.0774470.0120690.199967-0.022236
INTU12Aug22C467.50CALL467.50$7.80$7.90 / 9$8.60 / 6151825.751326%0.573848-1.1884750.0130710.2165780.035137
INTU12Aug22P435.00PUT435.00$1.08$0.75 / 15$1.15 / 7151949.699766%-0.093378-0.4982340.0055640.092190-0.006222
INTU12Aug22C510.00CALL510.00$0.15$0.20 / 114234.158155%0.118397-0.5969850.0066060.1094620.007423
INTU12Aug22C472.50CALL472.50$5.20$5.60 / 10$6.10 / 114327.404845%0.507492-1.2074480.0132980.2203300.031200
INTU12Aug22P452.50PUT452.50$3.60$3.00 / 7$3.40 / 113546.924525%-0.242100-0.9307840.0104140.172544-0.016260
INTU12Aug22P400.00PUT400.00$0.15$0.05 / 7$0.90 / 79131876.163675%-0.004142-0.0365610.0004080.006753-0.000273
INTU12Aug22C477.50CALL477.50$3.70$3.70 / 14$4.20 / 111028.328479%0.441621-1.1934360.0131580.2180090.027248
INTU12Aug22P412.50PUT412.50$0.25$0.10 / 27$0.60 / 7011160.808603%-0.015542-0.1167200.0013020.021568-0.001028
INTU12Aug22P467.50PUT467.50$8.20$8.00 / 4$8.40 / 210047.169103%-0.426072-1.1651600.0130710.216578-0.028883
INTU12Aug22P440.00PUT440.00$1.50$1.25 / 2$1.60 / 81017349.422136%-0.127063-0.6213560.0069420.115022-0.008483
INTU12Aug22C495.00CALL495.00$0.65$0.55 / 26$0.85 / 78930.037822%0.237843-0.9331260.0103130.1708830.014822
INTU12Aug22C452.50CALL452.50$19.54$17.20 / 7$18.70 / 218239.903473%0.757820-0.9531090.0104140.1725440.045706
INTU12Aug22P380.00PUT380.00$0.05$0.05 / 4$0.40 / 2381885.453329%-0.000283-0.0031350.0000350.000579-0.000019
INTU12Aug22P475.00PUT475.00$12.20$11.80 / 11$12.90 / 157049.073983%-0.525537-1.1806860.0132730.219916-0.035829
INTU12Aug22P470.00PUT470.00$9.70$9.10 / 8$9.80 / 171647.634351%-0.459196-1.1786320.0132310.219218-0.031185
INTU12Aug22P457.50PUT457.50$4.90$4.30 / 11$4.70 / 117246.931510%-0.299223-1.0341080.0115780.191841-0.020153
INTU12Aug22P472.50PUT472.50$10.80$10.40 / 9$11.10 / 16247.885769%-0.492428-1.1838030.0132980.220330-0.033505
INTU12Aug22P465.00PUT465.00$7.50$6.90 / 6$7.40 / 86247.182850%-0.393288-1.1435530.0128220.212443-0.026614
INTU12Aug22C440.00CALL440.00$32.26$27.70 / 6$33.30 / 285241.579192%0.872857-0.6428560.0069420.1150220.051771
INTU12Aug22P422.50PUT422.50$0.59$0.15 / 27$0.70 / 415153.460176%-0.037615-0.2449150.0027330.045279-0.002495
INTU12Aug22C500.00CALL500.00$0.40$0.05 / 95$1.05 / 444532.763557%0.191764-0.8228350.0090990.1507580.011977
INTU12Aug22P485.00PUT485.00$18.00$18.60 / 10$21.90 / 294557.270510%-0.652428-1.0912490.0123160.204070-0.044874
INTU12Aug22P462.50PUT462.50$4.30$5.90 / 12$6.80 / 84647.962822%-0.361074-1.1141470.0124860.206874-0.024394
INTU12Aug22C430.00CALL430.00$42.50$35.10 / 27$41.10 / 2743945.210988%0.933392-0.4064060.0043040.0713160.054460
INTU12Aug22P375.00PUT375.00$0.05$0.35 / 2343895.976939%-0.000128-0.0014950.0000170.000276-0.000008
INTU12Aug22P432.50PUT432.50$1.10$0.75 / 5$1.05 / 2931551.697968%-0.079132-0.4402780.0049160.081451-0.005267
INTU12Aug22C505.00CALL505.00$0.60$0.05 / 64$0.55 / 392232.801039%0.151976-0.7088490.0078420.1299270.009511
INTU12Aug22C490.00CALL490.00$1.12$1.00 / 11$1.30 / 522429.165615%0.289961-1.0330650.0114120.1890790.018025
INTU12Aug22P385.00PUT385.00$0.05$0.05 / 4$0.45 / 2922482.172010%-0.000594-0.0062370.0000690.001151-0.000039
INTU12Aug22C515.00CALL515.00$0.60$0.60 / 391446.076255%0.090683-0.4918490.0054450.0902120.005695
INTU12Aug22P477.50PUT477.50$14.90$13.30 / 9$14.60 / 91049.861494%-0.558299-1.1694610.0131580.218009-0.038141
INTU12Aug22C457.50CALL457.50$18.80$14.20 / 3$14.90 / 81039.416263%0.700697-1.0567630.0115780.1918410.042497
INTU12Aug22C450.00CALL450.00$19.52$20.00 / 2$20.70 / 1119941.054834%0.784204-0.8948410.0097600.1617200.047154
INTU12Aug22P427.50PUT427.50$0.50$0.40 / 16$0.80 / 911752.177895%-0.055477-0.3345670.0037340.061873-0.003686
INTU12Aug22C420.00CALL420.00$51.65$44.60 / 29$50.30 / 271350.378396%0.969348-0.2267290.0023040.0381810.055489
INTU12Aug22C410.00CALL410.00$61.45$54.60 / 25$62.00 / 251453.650662%0.987748-0.1140630.0010540.0174680.055341
INTU12Aug22C560.00CALL560.00$0.05$0.10 / 10025660.818992%0.003968-0.0353650.0003920.0064970.000252
INTU12Aug22P560.00PUT560.00$88.00 / 25$97.00 / 2500126.119171%-0.995953-0.0059450.0003920.006497-0.076435
INTU12Aug22C550.00CALL550.00$0.10$0.45 / 260168.608033%0.008864-0.0721360.0008000.0132490.000561
INTU12Aug22P550.00PUT550.00$81.20 / 25$85.20 / 2500122.349511%-0.991057-0.0433760.0008000.013249-0.074756
INTU12Aug22C540.00CALL540.00$0.06$1.25 / 280375.544505%0.018648-0.1372590.0015210.0252020.001178
INTU12Aug22P540.00PUT540.00$69.70 / 29$76.90 / 2900113.333905%-0.981272-0.1091580.0015210.025202-0.072770
INTU12Aug22C535.00CALL535.00$1.50 / 410074.637828%0.026426-0.1842290.0020410.0338210.001668
INTU12Aug22P535.00PUT535.00$64.50 / 30$71.40 / 3000105.823079%-0.973494-0.1564580.0020410.033821-0.071595
INTU12Aug22C530.00CALL530.00$4.30 / 410095.117008%0.036859-0.2426300.0026880.0445340.002324
INTU12Aug22P530.00PUT530.00$61.10 / 25$66.80 / 2500107.439650%-0.963061-0.2151890.0026880.044534-0.070255
INTU12Aug22C525.00CALL525.00$1.50 / 380066.112350%0.050586-0.3133690.0034710.0575060.003186
INTU12Aug22P525.00PUT525.00$54.70 / 36$61.20 / 340095.445054%-0.949334-0.2862580.0034710.057506-0.068708
INTU12Aug22C520.00CALL520.00$1.40 / 380060.612004%0.068295-0.3966790.0043920.0727760.004295
INTU12Aug22P520.00PUT520.00$50.20 / 26$55.40 / 260089.046055%-0.931625-0.3698980.0043920.072776-0.066914
INTU12Aug22P515.00PUT515.00$46.00 / 37$51.50 / 350089.482245%-0.909238-0.4653990.0054450.090212-0.064830
INTU12Aug22P510.00PUT510.00$40.20 / 25$45.70 / 250078.713369%-0.881523-0.5708650.0066060.109462-0.062417
INTU12Aug22P505.00PUT505.00$35.30 / 9$42.00 / 260076.880754%-0.847944-0.6830590.0078420.129927-0.059644
INTU12Aug22P500.00PUT500.00$30.10 / 44$37.10 / 260070.248586%-0.808156-0.7973740.0090990.150758-0.056494
INTU12Aug22P495.00PUT495.00$25.70 / 29$32.20 / 280065.500403%-0.762077-0.9079960.0103130.170883-0.052964
INTU12Aug22P490.00PUT490.00$23.00 / 21$26.10 / 260061.506272%-0.709959-1.0082650.0114120.189079-0.049076
INTU12Aug22P480.00PUT480.00$15.10 / 25$16.50 / 120051.436316%-0.590498-1.1504690.0129560.214669-0.040428
INTU12Aug22C462.50CALL462.50$12.60$10.60 / 10$11.60 / 10522.260378%0.638846-1.1371320.0124860.2068740.038941
INTU12Aug22C455.00CALL455.00$16.30$15.90 / 5$16.90 / 1301640.057574%0.729936-1.0074100.0110230.1826450.044151
INTU12Aug22C445.00CALL445.00$18.28$20.30 / 27$25.30 / 1101143.688147%0.832039-0.7705530.0083690.1386680.049706
INTU12Aug22C437.50CALL437.50$31.20$29.50 / 28$33.00 / 270244.951744%0.890581-0.5801700.0062420.1034250.052620
INTU12Aug22P437.50PUT437.50$1.52$1.10 / 6$1.40 / 280350.465176%-0.109339-0.5588350.0062420.103425-0.007292
INTU12Aug22C435.00CALL435.00$20.10$30.40 / 29$36.60 / 2903344.918302%0.906542-0.5194040.0055640.0921900.053348
INTU12Aug22C432.50CALL432.50$33.70 / 28$38.30 / 290047.636519%0.920788-0.4612830.0049160.0814510.053960
INTU12Aug22C427.50CALL427.50$29.30$37.70 / 29$43.20 / 290043.854570%0.944443-0.3552410.0037340.0618730.054856
INTU12Aug22C425.00CALL425.00$39.20$42.30 / 1$44.00 / 1012551.107536%0.954043-0.3081250.0032100.0531810.055154
INTU12Aug22C422.50CALL422.50$44.66$41.40 / 25$48.20 / 250245.434555%0.962305-0.2652600.0027330.0452790.055362
INTU12Aug22P420.00PUT420.00$0.80$0.15 / 20$0.75 / 6403856.401847%-0.030572-0.2065490.0023040.038181-0.002027
INTU12Aug22C417.50CALL417.50$47.70 / 25$53.20 / 250050.568437%0.975294-0.1925050.0019240.0318810.055542
INTU12Aug22P417.50PUT417.50$2.85$0.05 / 26$0.80 / 560158.168198%-0.024626-0.1724900.0019240.031881-0.001631
INTU12Aug22C415.00CALL415.00$48.95$49.90 / 25$55.90 / 250154.326940%0.980265-0.1624640.0015910.0263560.055529
INTU12Aug22P415.00PUT415.00$0.80$0.10 / 28$0.75 / 6002060.522178%-0.019656-0.1426140.0015910.026356-0.001301
INTU12Aug22C412.50CALL412.50$44.15$51.70 / 29$58.60 / 270149.126704%0.984378-0.1364040.0013020.0215680.055460
INTU12Aug22P410.00PUT410.00$0.78$0.05 / 18$0.60 / 5301062.340068%-0.012172-0.0945430.0010540.017468-0.000805
INTU12Aug22C407.50CALL407.50$57.00 / 25$63.30 / 260050.140538%0.990481-0.0951330.0008450.0139990.055180
INTU12Aug22P407.50PUT407.50$3.20$0.05 / 28$0.60 / 360164.624478%-0.009439-0.0757780.0008450.013999-0.000624
INTU12Aug22C405.00CALL405.00$13.15$59.60 / 25$67.00 / 2501364.593949%0.992673-0.0792800.0006700.0111000.054983
INTU12Aug22P405.00PUT405.00$0.68$0.05 / 17$0.55 / 570366.059368%-0.007247-0.0600900.0006700.011100-0.000479
INTU12Aug22C400.00CALL400.00$69.18$66.10 / 27$70.30 / 2701077.563145%0.995778-0.0554210.0004080.0067530.054503
INTU12Aug22C395.00CALL395.00$70.00$68.00 / 25$76.90 / 2501760.446573%0.997652-0.0397920.0002370.0039260.053942
INTU12Aug22P395.00PUT395.00$2.20$0.45 / 110680.267741%-0.002268-0.0212620.0002370.003926-0.000149
INTU12Aug22C390.00CALL390.00$21.10$73.00 / 25$82.00 / 250282.113807%0.998732-0.0299990.0001310.0021780.053329
INTU12Aug22P390.00PUT390.00$1.10$0.05 / 4$0.45 / 280577.635980%-0.001188-0.0117990.0001310.002178-0.000078
INTU12Aug22C385.00CALL385.00$16.60$79.40 / 25$85.40 / 250285.540694%0.999326-0.0241070.0000690.0011510.052683
INTU12Aug22C380.00CALL380.00$34.00$84.90 / 25$90.00 / 250792.146497%0.999637-0.0206750.0000350.0005790.052019
INTU12Aug22C375.00CALL375.00$18.40$89.60 / 25$95.20 / 250295.522052%0.999792-0.0187050.0000170.0002760.051344
INTU12Aug22C370.00CALL370.00$24.60$94.20 / 25$100.70 / 2503100.575326%0.999865-0.0175550.0000080.0001250.050665
INTU12Aug22P370.00PUT370.00$0.45$0.35 / 23027100.808937%-0.000055-0.0006760.0000080.000125-0.000004
INTU12Aug22C365.00CALL365.00$99.20 / 1$105.70 / 100107.505386%0.999898-0.0168380.0000030.0000530.049982
INTU12Aug22P365.00PUT365.00$13.00$0.35 / 2102105.684530%-0.000022-0.0002890.0000030.000053-0.000001
INTU12Aug22C360.00CALL360.00$75.10$103.80 / 27$108.90 / 250392.833265%0.999911-0.0163360.0000010.0000210.049298
INTU12Aug22P360.00PUT360.00$0.40$4.30 / 3802182.964023%-0.000009-0.0001160.0000010.000021-0.000001
INTU12Aug22C355.00CALL355.00$110.10 / 36$113.90 / 250093.360502%0.999917-0.0159340.0000010.0000080.048614
INTU12Aug22P355.00PUT355.00$6.60$0.30 / 1101113.037210%-0.000003-0.0000440.0000010.0000080.000000
INTU12Aug22C350.00CALL350.00$112.00 / 25$121.90 / 2500104.016163%0.999919-0.0155750.0000010.0000030.047929
INTU12Aug22P350.00PUT350.00$0.15$0.25 / 509115.034369%-0.000001-0.0000160.0000010.0000030.000000
INTU12Aug22C345.00CALL345.00$118.30 / 27$125.70 / 2900114.927894%0.999920-0.0152350.0000010.0000010.047245
INTU12Aug22P345.00PUT345.00$0.05$0.05 / 106399.338192%-0.000001-0.0000050.0000010.0000010.000000
INTU12Aug22C340.00CALL340.00$124.20 / 29$128.90 / 90098.473417%0.999920-0.0149010.0000010.0000000.046560
INTU12Aug22P340.00PUT340.00$5.55$0.30 / 1102128.002583%-0.000001-0.0000020.0000010.0000000.000000
INTU12Aug22C335.00CALL335.00$128.70 / 9$133.90 / 900122.241684%0.999920-0.0145700.0000010.0000000.045875
INTU12Aug22P335.00PUT335.00$0.05$0.30 / 2408133.105998%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C330.00CALL330.00$133.50 / 36$140.90 / 3000131.679499%0.999920-0.0142390.0000010.0000000.045191
INTU12Aug22P330.00PUT330.00$0.10$0.10 / 5021120.707301%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C325.00CALL325.00$140.80 / 28$145.50 / 2800157.745421%0.999920-0.0139090.0000010.0000000.044506
INTU12Aug22P325.00PUT325.00$0.06$0.05 / 1033116.548932%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C320.00CALL320.00$144.00 / 25$150.30 / 2500138.360148%0.999920-0.0135790.0000010.0000000.043821
INTU12Aug22P320.00PUT320.00$0.07$0.05 / 1030120.992842%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C315.00CALL315.00$147.20 / 25$157.00 / 2500147.707087%0.999920-0.0132490.0000010.0000000.043136
INTU12Aug22P315.00PUT315.00$0.05$0.55 / 550111168.083095%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C310.00CALL310.00$155.70 / 28$159.00 / 2700149.069219%0.999920-0.0129190.0000010.0000000.042452
INTU12Aug22P310.00PUT310.00$0.08$0.05 / 10192130.071668%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C305.00CALL305.00$160.20 / 1$164.50 / 100168.859671%0.999920-0.0125890.0000010.0000000.041767
INTU12Aug22P305.00PUT305.00$0.25 / 500161.254870%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C300.00CALL300.00$165.50 / 36$168.90 / 2700139.695053%0.999920-0.0122590.0000010.0000000.041082
INTU12Aug22P300.00PUT300.00$0.05$0.35 / 22012174.295045%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C295.00CALL295.00$168.70 / 25$175.40 / 2500154.010047%0.999920-0.0119290.0000010.0000000.040398
INTU12Aug22P295.00PUT295.00$0.05$0.20 / 1042167.603825%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C290.00CALL290.00$173.30 / 25$180.30 / 2500171.729882%0.999920-0.0115990.0000010.0000000.039713
INTU12Aug22P290.00PUT290.00$0.05$0.25 / 1101177.975873%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C280.00CALL280.00$183.20 / 25$190.70 / 2500143.629177%0.999920-0.0109390.0000010.0000000.038344
INTU12Aug22P280.00PUT280.00$0.05$0.25 / 1101189.564446%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C270.00CALL270.00$193.70 / 9$200.70 / 900195.469389%0.999920-0.0102790.0000010.0000000.036974
INTU12Aug22P270.00PUT270.00$0.05$0.25 / 11085201.542855%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C260.00CALL260.00$203.80 / 25$210.70 / 2500217.883159%0.999920-0.0096190.0000010.0000000.035605
INTU12Aug22P260.00PUT260.00$0.05$0.60 / 590196240.511228%-0.0000010.0000000.0000010.0000000.000000
INTU12Aug22C250.00CALL250.00$213.80 / 25$220.40 / 2500214.929741%0.999920-0.0089590.0000010.0000000.034235
INTU12Aug22C240.00CALL240.00$222.10 / 25$232.00 / 2500209.688629%0.999920-0.0082990.0000010.0000000.032866