INTU Option Chain

End of day data from July 5, 2022 for INTU options expiring on October 21, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU21Oct22P380.00PUT380.00$29.40$27.00 / 11$28.80 / 111012547.104550%-0.350235-0.2028420.0030210.821759-0.528076
INTU21Oct22C440.00CALL440.00$21.10$20.70 / 11$22.00 / 939238.343043%0.457718-0.2254900.0032330.8794490.448138
INTU21Oct22C400.00CALL400.00$35.90$36.80 / 38$39.40 / 935539.146655%0.582921-0.2222530.0031780.8644570.552320
INTU21Oct22P340.00PUT340.00$18.20$15.10 / 5$15.60 / 2338150.059830%-0.225617-0.1655210.0024500.666532-0.329624
INTU21Oct22C490.00CALL490.00$8.80$8.40 / 15$9.30 / 929037.055796%0.321754-0.2033950.0029230.7950910.324678
INTU21Oct22P480.00PUT480.00$95.90$87.10 / 47$91.30 / 7126445.980165%-0.651291-0.1963060.0030090.818646-1.078657
INTU21Oct22P330.00PUT330.00$15.40$12.80 / 1$13.50 / 30242951.075294%-0.197014-0.1530770.0022630.615668-0.285733
INTU21Oct22C480.00CALL480.00$9.60$10.40 / 2$11.00 / 915437.308851%0.346619-0.2095020.0030090.8186460.347922
INTU21Oct22C470.00CALL470.00$12.90$12.00 / 10$13.10 / 11119237.161097%0.372705-0.2148910.0030860.8393540.372005
INTU21Oct22C420.00CALL420.00$28.40$28.20 / 12$29.60 / 915038.791262%0.519091-0.2266970.0032460.8830650.500551
INTU21Oct22P400.00PUT400.00$41.60$36.40 / 10$38.30 / 6215346.913200%-0.414990-0.2125540.0031780.864457-0.636496
INTU21Oct22P390.00PUT390.00$32.70$31.10 / 13$32.80 / 815346.439254%-0.382618-0.2084800.0031110.846170-0.581789
INTU21Oct22P360.00PUT360.00$21.52$20.70 / 11$21.30 / 6136548.617484%-0.286418-0.1869690.0027750.754980-0.424913
INTU21Oct22P350.00PUT350.00$18.44$17.40 / 12$18.30 / 219249.092193%-0.255507-0.1768790.0026220.713210-0.376121
INTU21Oct22P300.00PUT300.00$9.40$7.50 / 83$8.10 / 47115753.774669%-0.121328-0.1116050.0016450.447465-0.172359
INTU21Oct22C740.00CALL740.00$0.60 / 340048.418880%0.033639-0.0422790.0006100.1660500.036456
INTU21Oct22P740.00PUT740.00$338.00 / 27$344.80 / 250082.542473%-0.964271-0.0177180.0006100.166050-2.162853
INTU21Oct22C720.00CALL720.00$0.50$0.60 / 350046.568766%0.041023-0.0497310.0007180.1952800.044315
INTU21Oct22P720.00PUT720.00$317.50 / 25$324.90 / 250079.389275%-0.956887-0.0260440.0007180.195280-2.095553
INTU21Oct22C700.00CALL700.00$0.36$0.60 / 2802344.649377%0.049934-0.0582610.0008410.2287270.053753
INTU21Oct22P700.00PUT700.00$298.00 / 25$304.50 / 250076.655530%-0.947976-0.0354490.0008410.228727-2.026675
INTU21Oct22C680.00CALL680.00$0.21$0.65 / 4305443.138723%0.060650-0.0679470.0009800.2666890.065040
INTU21Oct22P680.00PUT680.00$278.00 / 27$284.90 / 270074.110170%-0.937261-0.0460080.0009800.266689-1.955947
INTU21Oct22C660.00CALL660.00$0.50$0.75 / 4304341.911608%0.073484-0.0788420.0011370.3093750.078479
INTU21Oct22P660.00PUT660.00$311.88$257.40 / 28$265.10 / 250070.649462%-0.924427-0.0577780.0011370.309375-1.883067
INTU21Oct22C650.00CALL650.00$2.45$0.85 / 4603041.592630%0.080803-0.0847510.0012220.3325170.086107
INTU21Oct22P650.00PUT650.00$182.02$247.60 / 27$255.10 / 270069.265039%-0.917107-0.0641240.0012220.332517-1.845719
INTU21Oct22C640.00CALL640.00$1.02$0.05 / 35$0.95 / 7802637.466954%0.088786-0.0909670.0013120.3568520.094397
INTU21Oct22P640.00PUT640.00$237.40 / 27$245.10 / 250067.457954%-0.909125-0.0707770.0013120.356852-1.807708
INTU21Oct22C630.00CALL630.00$1.00$0.05 / 51$1.05 / 6902436.865457%0.097481-0.0974830.0014060.3823560.103394
INTU21Oct22P630.00PUT630.00$170.10$227.60 / 27$235.40 / 250066.291955%-0.900430-0.0777300.0014060.382356-1.768992
INTU21Oct22C620.00CALL620.00$0.39$0.05 / 69$1.25 / 7503336.615635%0.106938-0.1042900.0015030.4089900.113141
INTU21Oct22P620.00PUT620.00$175.60$217.60 / 27$225.10 / 270064.319616%-0.890972-0.0849740.0015030.408990-1.729524
INTU21Oct22C610.00CALL610.00$2.20$0.20 / 94$1.30 / 14005236.218431%0.117210-0.1113740.0016050.4366960.123683
INTU21Oct22P610.00PUT610.00$207.90 / 28$214.80 / 280062.594166%-0.880701-0.0924950.0016050.436696-1.689262
INTU21Oct22C600.00CALL600.00$1.25$0.40 / 57$1.45 / 6002036.185872%0.128347-0.1187140.0017110.4653940.135063
INTU21Oct22P600.00PUT600.00$235.32$197.80 / 28$204.90 / 280160.829649%-0.869563-0.1002720.0017110.465394-1.648161
INTU21Oct22C590.00CALL590.00$2.10$0.60 / 122$1.65 / 135056836.077352%0.140405-0.1262840.0018200.4949790.147325
INTU21Oct22P590.00PUT590.00$111.86$188.60 / 25$193.80 / 270258.743426%-0.857506-0.1082800.0018200.494979-1.606178
INTU21Oct22C580.00CALL580.00$1.65$0.95 / 48$1.85 / 7102436.120874%0.153434-0.1340520.0019310.5253210.160508
INTU21Oct22P580.00PUT580.00$178.60 / 28$184.60 / 290057.615543%-0.844477-0.1164840.0019310.525321-1.563275
INTU21Oct22C570.00CALL570.00$2.00$1.70 / 20$2.05 / 1005336.716008%0.167486-0.1419760.0020450.5562600.174650
INTU21Oct22P570.00PUT570.00$142.75$169.10 / 25$174.60 / 2708556.144476%-0.830425-0.1248460.0020450.556260-1.519413
INTU21Oct22C560.00CALL560.00$1.90$2.10 / 23$2.55 / 20034636.824642%0.182611-0.1500100.0021600.5876050.189783
INTU21Oct22P560.00PUT560.00$158.30 / 29$165.30 / 290054.086670%-0.815300-0.1333170.0021600.587605-1.474559
INTU21Oct22C550.00CALL550.00$5.00$2.40 / 20$3.40 / 7804337.022344%0.198855-0.1580970.0022760.6191330.205935
INTU21Oct22P550.00PUT550.00$131.85$149.30 / 37$154.80 / 320152.487462%-0.799055-0.1418410.0022760.619133-1.428687
INTU21Oct22C540.00CALL540.00$2.65$3.10 / 11$3.90 / 5003236.975593%0.216261-0.1661700.0023920.6505840.223126
INTU21Oct22P540.00PUT540.00$164.59$140.00 / 37$146.30 / 310352.197768%-0.781649-0.1503510.0023920.650584-1.381776
INTU21Oct22C530.00CALL530.00$3.30$3.80 / 25$4.30 / 8013536.540672%0.234867-0.1741540.0025060.6816620.241368
INTU21Oct22P530.00PUT530.00$130.40 / 1$136.70 / 430050.638333%-0.763043-0.1587730.0025060.681662-1.333814
INTU21Oct22C520.00CALL520.00$4.20$4.50 / 19$5.40 / 1004636.640694%0.254702-0.1819670.0026180.7120360.260662
INTU21Oct22P520.00PUT520.00$149.37$122.10 / 25$125.00 / 300248.361429%-0.743208-0.1670220.0026180.712036-1.284799
INTU21Oct22C510.00CALL510.00$4.10$5.60 / 18$6.60 / 1604436.890621%0.275789-0.1895140.0027250.7413390.280997
INTU21Oct22P510.00PUT510.00$66.60$112.00 / 36$116.70 / 300347.205572%-0.722121-0.1750060.0027250.741339-1.234743
INTU21Oct22C500.00CALL500.00$9.50$6.90 / 28$7.80 / 9034736.948585%0.298140-0.1966940.0028280.7691680.302349
INTU21Oct22P500.00PUT500.00$139.38$104.20 / 31$107.10 / 8006246.602413%-0.699771-0.1826230.0028280.769168-1.183671
INTU21Oct22P490.00PUT490.00$51.80$96.10 / 8$98.70 / 180946.393443%-0.676156-0.1897620.0029230.795091-1.131622
INTU21Oct22P470.00PUT470.00$91.45$80.00 / 12$82.70 / 1505245.735532%-0.625206-0.2021320.0030860.839354-1.024854
INTU21Oct22C460.00CALL460.00$11.30$14.30 / 15$15.90 / 908337.541511%0.399964-0.2194360.0031490.8567190.396823
INTU21Oct22P460.00PUT460.00$83.86$72.70 / 13$74.90 / 1707545.545308%-0.597946-0.2071140.0031490.856719-0.970316
INTU21Oct22C450.00CALL450.00$14.90$17.70 / 12$18.80 / 9010638.206978%0.428331-0.2230110.0031990.8702470.422251
INTU21Oct22P450.00PUT450.00$61.30$65.70 / 10$67.60 / 1203845.502624%-0.569579-0.2111260.0031990.870247-0.915167
INTU21Oct22P440.00PUT440.00$54.30$59.00 / 11$61.10 / 1404145.735274%-0.540192-0.2140420.0032330.879449-0.859560
INTU21Oct22C430.00CALL430.00$20.00$24.00 / 10$26.10 / 1005038.720808%0.488016-0.2267550.0032490.8838630.474306
INTU21Oct22P430.00PUT430.00$65.50$52.10 / 11$54.80 / 2804645.586628%-0.509895-0.2157440.0032490.883863-0.803671
INTU21Oct22P420.00PUT420.00$44.90$46.10 / 12$48.40 / 1404645.499526%-0.478820-0.2161230.0032460.883065-0.747706
INTU21Oct22C410.00CALL410.00$25.60$32.30 / 14$34.50 / 902439.110271%0.550786-0.2252220.0032230.8766920.526641
INTU21Oct22P410.00PUT410.00$49.40$41.40 / 9$42.90 / 1001846.245042%-0.447125-0.2150850.0032230.876692-0.691895
INTU21Oct22C390.00CALL390.00$36.70$42.20 / 37$44.60 / 903039.346275%0.615292-0.2177420.0031110.8461700.577307
INTU21Oct22C380.00CALL380.00$37.61$48.60 / 10$50.30 / 502139.908699%0.647675-0.2116680.0030210.8217590.601299
INTU21Oct22C370.00CALL370.00$34.00$54.40 / 35$56.80 / 901340.048640%0.679827-0.2040430.0029090.7912900.623980
INTU21Oct22P370.00PUT370.00$30.20$23.50 / 10$24.90 / 8011447.756975%-0.318083-0.1956540.0029090.791290-0.475675
INTU21Oct22C360.00CALL360.00$85.00$61.00 / 37$63.20 / 60140.045416%0.711492-0.1949200.0027750.7549800.645022
INTU21Oct22C350.00CALL350.00$57.30$67.30 / 44$69.90 / 50239.334290%0.742404-0.1843930.0026220.7132100.664093
INTU21Oct22C340.00CALL340.00$87.20$73.90 / 41$78.10 / 330239.262504%0.772293-0.1725990.0024500.6665320.680870
INTU21Oct22C330.00CALL330.00$97.10$82.30 / 37$85.50 / 90139.344549%0.800896-0.1597170.0022630.6156680.695040
INTU21Oct22C320.00CALL320.00$76.60$90.20 / 38$93.80 / 340239.016167%0.827961-0.1459700.0020640.5615020.706318
INTU21Oct22P320.00PUT320.00$13.40$10.70 / 18$11.30 / 1109251.727590%-0.169950-0.1397670.0020640.561502-0.244734
INTU21Oct22C310.00CALL310.00$106.00$98.80 / 31$101.60 / 160237.787091%0.853256-0.1316140.0018570.5050560.714457
INTU21Oct22P310.00PUT310.00$12.10$9.00 / 36$9.60 / 27010852.760113%-0.144654-0.1258470.0018570.505056-0.206876
INTU21Oct22C300.00CALL300.00$131.84$107.50 / 27$110.20 / 110236.388506%0.876583-0.1169340.0016450.4474650.719253
INTU21Oct22C290.00CALL290.00$140.58$115.20 / 31$119.00 / 90126.120563%0.897779-0.1022340.0014330.3899340.720563
INTU21Oct22P290.00PUT290.00$8.30$6.20 / 78$6.80 / 2007854.812379%-0.100131-0.0973420.0014330.389934-0.141328
INTU21Oct22C280.00CALL280.00$122.60 / 30$129.50 / 30000.000000%0.916731-0.0878240.0012270.3336840.718310
INTU21Oct22P280.00PUT280.00$7.00$5.20 / 98$5.70 / 8012256.078957%-0.081179-0.0833690.0012270.333684-0.113862
INTU21Oct22C270.00CALL270.00$133.10 / 28$137.50 / 25000.000000%0.933379-0.0740030.0010290.2799020.712487
INTU21Oct22P270.00PUT270.00$6.70$4.30 / 16$4.80 / 805857.391187%-0.064532-0.0699860.0010290.279902-0.089964
INTU21Oct22C260.00CALL260.00$115.50$140.50 / 32$147.20 / 28010.000000%0.947717-0.0610480.0008440.2296710.703166
INTU21Oct22P260.00PUT260.00$4.80$3.50 / 27$4.00 / 1202258.632864%-0.050193-0.0574670.0008440.229671-0.069564
INTU21Oct22C250.00CALL250.00$149.40 / 45$156.50 / 28000.000000%0.959802-0.0491930.0006760.1839170.690495
INTU21Oct22P250.00PUT250.00$4.00$2.90 / 35$3.40 / 1602960.262155%-0.038108-0.0460500.0006760.183917-0.052515
INTU21Oct22C240.00CALL240.00$160.00 / 25$166.00 / 25000.000000%0.969746-0.0386200.0005270.1433460.674691
INTU21Oct22P240.00PUT240.00$3.18$2.35 / 38$3.10 / 3302562.392193%-0.028164-0.0359140.0005270.143346-0.038598
INTU21Oct22P230.00PUT230.00$4.90$2.00 / 26$2.55 / 77010064.140491%-0.020199-0.0271760.0003990.108407-0.027534
INTU21Oct22C230.00CALL230.00$170.00 / 27$175.10 / 27000.000000%0.977712-0.0294450.0003990.1084070.656035
INTU21Oct22C220.00CALL220.00$178.70 / 29$185.40 / 29000.000000%0.983905-0.0217140.0002910.0792650.634855
INTU21Oct22P220.00PUT220.00$3.30$1.50 / 31$2.15 / 2901265.499487%-0.014006-0.0198810.0002910.079265-0.018994
INTU21Oct22C210.00CALL210.00$188.80 / 25$194.40 / 28000.000000%0.988560-0.0153990.0002050.0558040.611511
INTU21Oct22P210.00PUT210.00$3.60$1.15 / 27$1.75 / 100366.897864%-0.009350-0.0140040.0002050.055804-0.012617
INTU21Oct22C200.00CALL200.00$197.20 / 28$204.60 / 28000.000000%0.991930-0.0104090.0001380.0376440.586377
INTU21Oct22P200.00PUT200.00$1.89$0.80 / 32$1.50 / 230168.445237%-0.005980-0.0094510.0001380.037644-0.008031
INTU21Oct22C195.00CALL195.00$202.20 / 28$209.30 / 28000.000000%0.993212-0.0083670.0001120.0303730.573254
INTU21Oct22P195.00PUT195.00$1.35$0.65 / 70$1.35 / 100569.011560%-0.004698-0.0076270.0001120.030373-0.006294
INTU21Oct22C190.00CALL190.00$207.00 / 28$214.30 / 28000.000000%0.994267-0.0065980.0000890.0241920.559818
INTU21Oct22P190.00PUT190.00$0.55 / 70$1.25 / 100070.011683%-0.003643-0.0060770.0000890.024192-0.004869
INTU21Oct22C185.00CALL185.00$211.70 / 28$219.60 / 28000.000000%0.995124-0.0050770.0000700.0190050.546112
INTU21Oct22P185.00PUT185.00$1.20$0.45 / 65$1.15 / 160170.915741%-0.002786-0.0047750.0000700.019005-0.003715
INTU21Oct22C180.00CALL180.00$216.90 / 28$224.00 / 28000.000000%0.995811-0.0037810.0000540.0147110.532174
INTU21Oct22P180.00PUT180.00$0.35 / 68$1.05 / 230071.695522%-0.002099-0.0036970.0000540.014711-0.002793
INTU21Oct22C175.00CALL175.00$221.50 / 28$229.10 / 28000.000000%0.996354-0.0026830.0000410.0112090.518040
INTU21Oct22P175.00PUT175.00$1.95$0.25 / 74$0.95 / 100372.314119%-0.001557-0.0028170.0000410.011209-0.002067