INTU Option Chain

End of day data from August 8, 2022 for INTU options expiring on September 9, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $466.76 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU9Sep22C495.00CALL495.00$13.10$9.50 / 25$11.30 / 115033.718866%0.420608-0.4648250.0050730.5547060.160000
INTU9Sep22C480.00CALL480.00$18.90$15.60 / 5$17.00 / 114134.555094%0.495240-0.4753660.0051740.5658500.186516
INTU9Sep22C475.00CALL475.00$18.50$17.20 / 13$19.40 / 18034.199152%0.520806-0.4752030.0051680.5650960.195426
INTU9Sep22C470.00CALL470.00$22.10$20.50 / 8$21.80 / 17234.992575%0.546554-0.4730940.0051390.5619810.204299
INTU9Sep22P455.00PUT455.00$15.10$15.70 / 28$17.40 / 16043.980425%-0.375662-0.4324550.0049220.538263-0.180260
INTU9Sep22P410.00PUT410.00$5.57$5.00 / 19$5.80 / 14047.984033%-0.169879-0.2907310.0032820.358905-0.079324
INTU9Sep22P480.00PUT480.00$25.20$27.20 / 31$32.80 / 263046.052030%-0.504232-0.4512810.0051740.565850-0.246512
INTU9Sep22P475.00PUT475.00$22.80$24.20 / 27$25.80 / 13042.117123%-0.478667-0.4514470.0051680.565096-0.233091
INTU9Sep22P470.00PUT470.00$22.40$22.10 / 20$23.70 / 13243.026082%-0.452919-0.4496680.0051390.561981-0.219708
INTU9Sep22C465.00CALL465.00$23.80$23.00 / 19$24.50 / 12434.987385%0.572378-0.4690070.0050890.5564690.213087
INTU9Sep22P450.00PUT450.00$13.50$14.00 / 24$15.10 / 12043.926159%-0.350283-0.4228220.0048070.525654-0.167509
INTU9Sep22P435.00PUT435.00$9.60$9.60 / 9$10.70 / 22245.206874%-0.276872-0.3832600.0043440.475004-0.131132
INTU9Sep22P420.00PUT420.00$7.04$6.40 / 8$7.50 / 62146.716688%-0.209815-0.3306100.0037380.408719-0.098504
INTU9Sep22C450.00CALL450.00$36.00$31.80 / 22$35.30 / 471236.574450%0.649190-0.4449310.0048070.5256540.238455
INTU9Sep22P430.00PUT430.00$9.70$8.30 / 30$10.70 / 81046.942258%-0.253678-0.3669400.0041550.454370-0.119785
INTU9Sep22C580.00CALL580.00$1.50 / 380042.203007%0.120838-0.2372250.0026080.2852510.047691
INTU9Sep22P580.00PUT580.00$108.30 / 25$118.00 / 250060.356127%-0.878634-0.2065510.0026080.285251-0.475552
INTU9Sep22C570.00CALL570.00$0.05 / 38$2.60 / 620038.399315%0.143599-0.2673550.0029380.3213050.056499
INTU9Sep22P570.00PUT570.00$99.70 / 27$107.00 / 270057.445471%-0.855874-0.2373410.0029380.321305-0.457722
INTU9Sep22C560.00CALL560.00$0.85 / 1$1.75 / 80035.417488%0.169564-0.2984690.0032780.3584780.066492
INTU9Sep22P560.00PUT560.00$89.90 / 30$97.30 / 270054.506470%-0.829909-0.2691130.0032780.358478-0.438707
INTU9Sep22C550.00CALL550.00$1.25 / 2$2.25 / 110034.746033%0.198905-0.3298770.0036210.3959320.077715
INTU9Sep22P550.00PUT550.00$79.00 / 29$86.50 / 270048.358360%-0.800568-0.3011800.0036210.395932-0.418462
INTU9Sep22C540.00CALL540.00$1.60 / 23$3.00 / 10033.838178%0.231729-0.3607420.0039560.4326470.090184
INTU9Sep22P540.00PUT540.00$70.00 / 29$78.90 / 250048.889768%-0.767744-0.3327040.0039560.432647-0.396973
INTU9Sep22C530.00CALL530.00$2.50 / 11$4.20 / 60033.904076%0.268059-0.3900890.0042740.4674380.103875
INTU9Sep22P530.00PUT530.00$63.90 / 30$67.60 / 310047.701112%-0.731413-0.3627090.0042740.467438-0.374260
INTU9Sep22C525.00CALL525.00$3.30 / 4$4.40 / 80033.473649%0.287520-0.4038570.0044230.4837070.111160
INTU9Sep22P525.00PUT525.00$59.60 / 29$62.60 / 60046.221433%-0.711953-0.3768070.0044230.483707-0.362464
INTU9Sep22C520.00CALL520.00$3.60 / 79$5.80 / 280033.761905%0.307818-0.4168340.0045630.4989970.118723
INTU9Sep22P520.00PUT520.00$55.20 / 22$59.30 / 410046.362204%-0.691655-0.3901130.0045630.498997-0.350391
INTU9Sep22C515.00CALL515.00$4.60 / 21$6.10 / 10033.238763%0.328927-0.4288740.0046920.5131330.126546
INTU9Sep22P515.00PUT515.00$49.70 / 30$55.60 / 270044.732457%-0.670546-0.4024830.0046920.513133-0.338057
INTU9Sep22C510.00CALL510.00$5.94$5.50 / 26$7.10 / 402933.178151%0.350810-0.4398340.0048090.5259400.134610
INTU9Sep22P510.00PUT510.00$47.00 / 20$50.00 / 80043.889741%-0.648663-0.4137720.0048090.525940-0.325482
INTU9Sep22C505.00CALL505.00$6.80 / 24$8.70 / 290033.887182%0.373421-0.4495700.0049130.5372470.142892
INTU9Sep22P505.00PUT505.00$42.20 / 27$47.30 / 270043.648742%-0.626051-0.4238380.0049130.537247-0.312689
INTU9Sep22C500.00CALL500.00$9.00$7.50 / 26$10.90 / 170134.211142%0.396708-0.4579440.0050010.5468890.151366
INTU9Sep22P500.00PUT500.00$37.70 / 27$44.20 / 270043.088188%-0.602764-0.4325410.0050010.546889-0.299705
INTU9Sep22P495.00PUT495.00$34.30 / 27$39.60 / 70041.932081%-0.578864-0.4397520.0050730.554706-0.286560
INTU9Sep22C490.00CALL490.00$9.30 / 36$12.70 / 10031.819988%0.445051-0.4700920.0051260.5605560.168762
INTU9Sep22P490.00PUT490.00$32.60 / 27$36.80 / 270043.733812%-0.554422-0.4453480.0051260.560556-0.273288
INTU9Sep22C485.00CALL485.00$14.00$13.00 / 36$15.00 / 90234.027118%0.469957-0.4736370.0051600.5643070.177614
INTU9Sep22P485.00PUT485.00$30.10 / 7$32.70 / 190043.343082%-0.529515-0.4492230.0051600.564307-0.259925
INTU9Sep22P465.00PUT465.00$19.70 / 13$20.90 / 10042.756563%-0.427094-0.4459100.0050890.556469-0.206409
INTU9Sep22C460.00CALL460.00$24.90$25.30 / 37$28.50 / 230735.630018%0.598169-0.4629340.0050160.5485540.221742
INTU9Sep22P460.00PUT460.00$17.50 / 16$18.80 / 10043.000825%-0.401304-0.4401670.0050160.548554-0.193244
INTU9Sep22C455.00CALL455.00$23.50$29.10 / 5$34.50 / 10239.276569%0.623811-0.4548930.0049220.5382630.230214
INTU9Sep22C445.00CALL445.00$35.20 / 32$38.40 / 90036.361201%0.674190-0.4331200.0046710.5108180.246414
INTU9Sep22P445.00PUT445.00$15.30$11.90 / 37$13.60 / 10343.953098%-0.325282-0.4113410.0046710.510818-0.155039
INTU9Sep22C440.00CALL440.00$36.00 / 29$42.60 / 270033.962162%0.698698-0.4195610.0045160.4938830.254044
INTU9Sep22P440.00PUT440.00$10.80 / 20$12.20 / 10044.813634%-0.300775-0.3981110.0045160.493883-0.142898
INTU9Sep22C435.00CALL435.00$41.90 / 28$45.70 / 110035.748716%0.722601-0.4043810.0043440.4750040.261299
INTU9Sep22C430.00CALL430.00$44.90 / 30$50.10 / 270035.210709%0.745794-0.3877310.0041550.4543700.268136
INTU9Sep22C425.00CALL425.00$50.00 / 9$52.80 / 70034.689904%0.768177-0.3697860.0039520.4321960.274513
INTU9Sep22P425.00PUT425.00$8.90$7.30 / 13$8.40 / 10146.063910%-0.231296-0.3493250.0039520.432196-0.108897
INTU9Sep22C420.00CALL420.00$53.80 / 5$57.80 / 270035.300281%0.789658-0.3507420.0037380.4087190.280396
INTU9Sep22C415.00CALL415.00$57.80 / 27$60.50 / 70030.927085%0.810154-0.3308070.0035130.3841980.285751
INTU9Sep22P415.00PUT415.00$5.50 / 16$6.50 / 10046.966031%-0.189319-0.3110040.0035130.384198-0.088637
INTU9Sep22C410.00CALL410.00$60.80 / 30$65.50 / 240026.468118%0.829594-0.3102040.0032820.3589050.290554
INTU9Sep22C405.00CALL405.00$65.00 / 30$70.10 / 270045.795177%0.847919-0.2891650.0030460.3331220.294782
INTU9Sep22P405.00PUT405.00$4.40 / 1$5.20 / 10048.806899%-0.151554-0.2700210.0030460.333122-0.070585
INTU9Sep22C400.00CALL400.00$71.20 / 25$73.90 / 60048.200212%0.865082-0.2679210.0028090.3071320.298421
INTU9Sep22P400.00PUT400.00$5.40$3.70 / 18$4.50 / 10249.043597%-0.134391-0.2491070.0028090.307132-0.062436
INTU9Sep22C395.00CALL395.00$75.40 / 28$78.80 / 110047.951747%0.881051-0.2467040.0025720.2812160.301462
INTU9Sep22P395.00PUT395.00$7.65$3.10 / 51$4.40 / 610150.340966%-0.118422-0.2282190.0025720.281216-0.054884
INTU9Sep22C390.00CALL390.00$77.40 / 30$84.80 / 270047.884615%0.895807-0.2257370.0023380.2556470.303902
INTU9Sep22P390.00PUT390.00$2.80 / 13$4.20 / 140051.923281%-0.103666-0.2075820.0023380.255647-0.047933
INTU9Sep22C385.00CALL385.00$82.40 / 27$88.70 / 270048.353438%0.909344-0.2052320.0021090.2306800.305745
INTU9Sep22P385.00PUT385.00$2.30 / 55$3.40 / 240051.587097%-0.090128-0.1874060.0021090.230680-0.041579
INTU9Sep22C380.00CALL380.00$86.40 / 30$93.90 / 250048.515158%0.921673-0.1853820.0018890.2065520.307001
INTU9Sep22P380.00PUT380.00$2.20 / 35$3.20 / 380053.356713%-0.077800-0.1678860.0018890.206552-0.035813
INTU9Sep22C375.00CALL375.00$91.80 / 30$98.80 / 270052.107180%0.932815-0.1663630.0016780.1834740.307684
INTU9Sep22P375.00PUT375.00$1.75 / 34$2.85 / 100053.716739%-0.066658-0.1491960.0016780.183474-0.030619
INTU9Sep22C370.00CALL370.00$96.20 / 27$103.60 / 270052.283859%0.942804-0.1483250.0014780.1616260.307815
INTU9Sep22P370.00PUT370.00$1.85 / 5$2.25 / 30054.692989%-0.056669-0.1314870.0014780.161626-0.025977
INTU9Sep22C365.00CALL365.00$102.70 / 25$108.20 / 250058.042456%0.951686-0.1313910.0012910.1411570.307419
INTU9Sep22P365.00PUT365.00$1.55 / 10$2.00 / 100055.324412%-0.047787-0.1148820.0012910.141157-0.021862
INTU9Sep22C360.00CALL360.00$104.10 / 28$113.90 / 250051.298136%0.959516-0.1156560.0011170.1221810.306526
INTU9Sep22P360.00PUT360.00$0.85 / 87$2.35 / 610056.459557%-0.039957-0.0994770.0011170.122181-0.018245
INTU9Sep22C355.00CALL355.00$110.10 / 28$118.00 / 270052.745096%0.966357-0.1011880.0009580.1047760.305167
INTU9Sep22P355.00PUT355.00$1.75$0.65 / 62$2.15 / 690157.258028%-0.033116-0.0853380.0009580.104776-0.015093
INTU9Sep22C350.00CALL350.00$115.20 / 30$122.70 / 280051.929316%0.972278-0.0880230.0008140.0889850.303378
INTU9Sep22P350.00PUT350.00$0.50 / 76$3.50 / 1460064.169338%-0.027194-0.0725020.0008140.088985-0.012372
INTU9Sep22C345.00CALL345.00$120.00 / 28$127.40 / 270051.621422%0.977355-0.0761700.0006840.0748170.301194
INTU9Sep22P345.00PUT345.00$0.35 / 64$3.30 / 1190065.395075%-0.022117-0.0609790.0006840.074817-0.010045
INTU9Sep22C340.00CALL340.00$125.10 / 28$132.40 / 270057.199318%0.981665-0.0656140.0005690.0622500.298654
INTU9Sep22P340.00PUT340.00$0.20 / 69$3.10 / 1370066.502498%-0.017808-0.0507530.0005690.062250-0.008074
INTU9Sep22C335.00CALL335.00$129.80 / 30$137.20 / 280054.645703%0.985284-0.0563140.0004680.0512320.295795
INTU9Sep22P335.00PUT335.00$0.30 / 52$1.95 / 890064.108998%-0.014189-0.0417830.0004680.051232-0.006423
INTU9Sep22C330.00CALL330.00$134.70 / 28$142.30 / 270051.719087%0.988291-0.0482110.0003810.0416880.292653
INTU9Sep22P330.00PUT330.00$0.10 / 73$4.80 / 870077.657815%-0.011182-0.0340090.0003810.041688-0.005053
INTU9Sep22C325.00CALL325.00$139.10 / 30$147.20 / 270054.022814%0.990761-0.0412290.0003070.0335240.289265
INTU9Sep22P325.00PUT325.00$0.05 / 76$1.50 / 560064.603988%-0.008712-0.0273560.0003070.033524-0.003931
INTU9Sep22C320.00CALL320.00$144.10 / 27$151.90 / 270051.215439%0.992766-0.0352780.0002430.0266280.285664
INTU9Sep22P320.00PUT320.00$0.05 / 75$1.50 / 720066.915791%-0.006706-0.0217340.0002430.026628-0.003022
INTU9Sep22C315.00CALL315.00$149.40 / 28$157.10 / 270055.637348%0.994374-0.0302610.0001910.0208800.281881
INTU9Sep22P315.00PUT315.00$1.50 / 390077.786434%-0.005099-0.0170470.0001910.020880-0.002294
INTU9Sep22C310.00CALL310.00$154.30 / 25$162.10 / 270058.055746%0.995647-0.0260770.0001480.0161550.277945
INTU9Sep22P310.00PUT310.00$1.85 / 470083.715331%-0.003826-0.0131920.0001480.016155-0.001719
INTU9Sep22C305.00CALL305.00$159.30 / 28$166.90 / 290062.162324%0.996641-0.0226230.0001130.0123250.273883
INTU9Sep22P305.00PUT305.00$1.50 / 380083.031772%-0.002832-0.0100670.0001130.012325-0.001270
INTU9Sep22C300.00CALL300.00$164.30 / 27$171.40 / 270067.139832%0.997407-0.0197960.0000850.0092660.269717
INTU9Sep22P300.00PUT300.00$1.50 / 340085.706694%-0.002066-0.0075710.0000850.009266-0.000926
INTU9Sep22C290.00CALL290.00$174.80 / 28$181.40 / 270069.769642%0.998422-0.0156530.0000460.0049990.261152
INTU9Sep22P290.00PUT290.00$1.55 / 250091.735279%-0.001050-0.0040860.0000460.004999-0.000470
INTU9Sep22C280.00CALL280.00$183.00 / 25$192.50 / 250055.442361%0.998973-0.0129710.0000230.0025220.252377
INTU9Sep22P280.00PUT280.00$1.90 / 3500101.197335%-0.000500-0.0020620.0000230.002522-0.000223
INTU9Sep22C270.00CALL270.00$193.00 / 25$202.30 / 250071.831133%0.999251-0.0112160.0000110.0011820.243480
INTU9Sep22P270.00PUT270.00$1.85 / 3500106.702153%-0.000221-0.0009670.0000110.001182-0.000098
INTU9Sep22C260.00CALL260.00$203.90 / 25$211.60 / 250077.670498%0.999382-0.0100090.0000050.0005110.234517
INTU9Sep22P260.00PUT260.00$1.65 / 2800110.579305%-0.000090-0.0004180.0000050.000511-0.000040
INTU9Sep22C250.00CALL250.00$213.50 / 25$221.50 / 250080.633505%0.999439-0.0090970.0000020.0002020.225520
INTU9Sep22P250.00PUT250.00$1.90 / 3500119.988656%-0.000034-0.0001650.0000020.000202-0.000015
INTU9Sep22C240.00CALL240.00$223.50 / 27$232.90 / 270096.344265%0.999461-0.0083320.0000010.0000720.216509
INTU9Sep22P240.00PUT240.00$1.75 / 2700124.843225%-0.000011-0.0000590.0000010.000072-0.000005