INTU Option Chain

End of day data from July 5, 2022 for INTU options expiring on June 16, 2023.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU16Jun23C550.00CALL550.00$17.80$18.10 / 16$19.90 / 87411136.556353%0.387984-0.1219720.0017451.5109731.067992
INTU16Jun23C570.00CALL570.00$14.30$14.20 / 1$16.50 / 1331135.901224%0.362906-0.1194360.0017091.4800741.008174
INTU16Jun23C500.00CALL500.00$27.28$28.00 / 15$31.20 / 1132837.320840%0.456897-0.1262540.0018041.5625031.224941
INTU16Jun23P340.00PUT340.00$35.00$33.30 / 12$35.20 / 63144.157725%-0.266936-0.0983710.0014991.298475-1.491498
INTU16Jun23P400.00PUT400.00$63.10$58.00 / 11$60.20 / 626441.450834%-0.374094-0.1115080.0017261.494675-2.203434
INTU16Jun23C700.00CALL700.00$4.20$4.00 / 13$4.60 / 12136334.722723%0.232267-0.0971660.0013931.2063120.675803
INTU16Jun23C650.00CALL650.00$6.60$6.20 / 10$7.60 / 51434.858063%0.276251-0.1064480.0015251.3207190.791428
INTU16Jun23C580.00CALL580.00$12.90$13.00 / 12$14.40 / 411435.546180%0.350894-0.1180320.0016891.4629200.979044
INTU16Jun23C560.00CALL560.00$15.50$15.80 / 13$18.20 / 1412336.145455%0.375268-0.1207520.0017281.4961311.037832
INTU16Jun23C520.00CALL520.00$22.20$23.80 / 12$25.90 / 9110836.984094%0.428267-0.1249480.0017861.5469631.161115
INTU16Jun23C410.00CALL410.00$56.60$60.10 / 38$64.10 / 111239.810162%0.601828-0.1226610.0017491.5148171.512113
INTU16Jun23C740.00CALL740.00$12.00$1.80 / 52$3.40 / 440233.859096%0.202011-0.0896190.0012851.1131150.594164
INTU16Jun23P740.00PUT740.00$337.90 / 25$342.70 / 250051.023471%-0.791352-0.0653590.0012851.113115-6.334507
INTU16Jun23C720.00CALL720.00$5.50$3.40 / 8$3.70 / 20134.668614%0.216625-0.0933880.0013391.1596770.633809
INTU16Jun23P720.00PUT720.00$318.50 / 25$322.90 / 250049.618412%-0.776738-0.0699940.0013391.159677-6.107600
INTU16Jun23P700.00PUT700.00$344.40$298.50 / 25$303.00 / 250047.810372%-0.761096-0.0746360.0013931.206312-5.878345
INTU16Jun23C680.00CALL680.00$4.40$4.70 / 19$5.40 / 5060834.544267%0.248995-0.1009240.0014471.2526630.720208
INTU16Jun23P680.00PUT680.00$278.60 / 25$283.20 / 250046.035532%-0.744368-0.0792590.0014471.252663-5.646678
INTU16Jun23C660.00CALL660.00$6.10 / 11$6.60 / 30034.923780%0.266868-0.1046280.0014991.2983100.767069
INTU16Jun23P660.00PUT660.00$258.60 / 25$263.60 / 250044.237625%-0.726495-0.0838280.0014991.298310-5.412556
INTU16Jun23P650.00PUT650.00$225.00$249.20 / 25$253.80 / 2501243.590686%-0.717112-0.0860810.0015251.320719-5.294567
INTU16Jun23C640.00CALL640.00$7.30$6.80 / 16$8.00 / 40134.670232%0.285942-0.1082390.0015511.3427640.816407
INTU16Jun23P640.00PUT640.00$296.02$239.50 / 25$244.00 / 280242.776690%-0.707421-0.0883050.0015511.342764-5.175957
INTU16Jun23C630.00CALL630.00$7.50 / 44$8.70 / 10034.665014%0.295947-0.1099970.0015751.3643710.842005
INTU16Jun23P630.00PUT630.00$229.60 / 25$234.50 / 370041.985559%-0.697416-0.0904950.0015751.364371-5.056728
INTU16Jun23C620.00CALL620.00$12.12$8.40 / 17$9.70 / 40234.861019%0.306272-0.1117130.0016001.3854610.868217
INTU16Jun23P620.00PUT620.00$217.50 / 1$225.00 / 160040.167579%-0.687091-0.0926440.0016001.385461-4.936885
INTU16Jun23C610.00CALL610.00$9.60 / 15$10.70 / 40035.122950%0.316923-0.1133820.0016241.4059530.895038
INTU16Jun23P610.00PUT610.00$211.80 / 16$215.60 / 120041.242951%-0.676439-0.0947450.0016241.405953-4.816433
INTU16Jun23C600.00CALL600.00$10.20 / 13$11.80 / 40035.030860%0.327908-0.1149970.0016461.4257570.922458
INTU16Jun23P600.00PUT600.00$129.00$201.80 / 36$206.40 / 250240.441172%-0.665455-0.0967930.0016461.425757-4.695383
INTU16Jun23C590.00CALL590.00$11.40 / 12$13.00 / 40035.200086%0.339230-0.1165490.0016681.4447790.950465
INTU16Jun23P590.00PUT590.00$122.20$192.70 / 34$197.10 / 320139.943978%-0.654133-0.0987780.0016681.444779-4.573745
INTU16Jun23P580.00PUT580.00$131.10$184.60 / 14$188.40 / 330340.046101%-0.642469-0.1006930.0016891.462920-4.451536
INTU16Jun23P570.00PUT570.00$109.10$174.80 / 35$179.80 / 350239.437133%-0.630457-0.1025290.0017091.480074-4.328775
INTU16Jun23P560.00PUT560.00$180.55$166.80 / 18$171.10 / 260139.436264%-0.618095-0.1042780.0017281.496131-4.205486
INTU16Jun23P550.00PUT550.00$196.95$157.60 / 38$163.20 / 340139.201259%-0.605379-0.1059300.0017451.510973-4.081696
INTU16Jun23C540.00CALL540.00$14.60$18.90 / 11$21.50 / 603536.240462%0.401055-0.1230850.0017601.5244781.098618
INTU16Jun23P540.00PUT540.00$149.90 / 12$154.70 / 320039.223167%-0.592308-0.1074760.0017601.524478-3.957438
INTU16Jun23C530.00CALL530.00$25.60$21.10 / 54$23.90 / 5002936.655552%0.414483-0.1240800.0017741.5365191.129674
INTU16Jun23P530.00PUT530.00$160.25$142.10 / 12$146.60 / 320239.260639%-0.578880-0.1089040.0017741.536519-3.832752
INTU16Jun23P520.00PUT520.00$164.53$133.30 / 41$138.20 / 260238.746246%-0.565096-0.1102040.0017861.546963-3.707680
INTU16Jun23C510.00CALL510.00$25.10$22.80 / 72$30.70 / 6501436.877773%0.442406-0.1256760.0017961.5556711.192890
INTU16Jun23P510.00PUT510.00$125.70 / 37$130.70 / 250038.881024%-0.550957-0.1113650.0017961.555671-3.582275
INTU16Jun23P500.00PUT500.00$84.80$118.90 / 19$123.00 / 3209439.107412%-0.536466-0.1123750.0018041.562503-3.456593
INTU16Jun23C490.00CALL490.00$27.40$30.20 / 40$33.50 / 1002137.233202%0.471736-0.1266700.0018101.5673111.257204
INTU16Jun23P490.00PUT490.00$111.00 / 27$116.30 / 330039.183956%-0.521627-0.1132230.0018101.567311-3.330699
INTU16Jun23C480.00CALL480.00$33.20$33.90 / 3$36.70 / 50937.818101%0.486918-0.1269100.0018131.5699471.289605
INTU16Jun23P480.00PUT480.00$104.10 / 34$108.30 / 170039.052818%-0.506445-0.1138960.0018131.569947-3.204668
INTU16Jun23C470.00CALL470.00$26.30$36.30 / 62$40.20 / 1202437.945098%0.502433-0.1269640.0018131.5702581.322061
INTU16Jun23P470.00PUT470.00$97.70 / 22$101.80 / 260039.455146%-0.490930-0.1143830.0018131.570258-3.078581
INTU16Jun23C460.00CALL460.00$49.10$40.00 / 32$44.10 / 140238.490349%0.518273-0.1268180.0018111.5680921.354482
INTU16Jun23P460.00PUT460.00$99.90$91.50 / 12$95.00 / 1501239.697906%-0.475089-0.1146690.0018111.568092-2.952529
INTU16Jun23C450.00CALL450.00$41.25$43.20 / 37$46.70 / 50138.324918%0.534426-0.1264600.0018051.5632951.386766
INTU16Jun23P450.00PUT450.00$110.65$85.30 / 10$88.50 / 110439.910466%-0.458937-0.1147440.0018051.563295-2.826615
INTU16Jun23C440.00CALL440.00$48.10 / 11$50.70 / 50039.012342%0.550876-0.1258770.0017961.5557161.418801
INTU16Jun23P440.00PUT440.00$58.00$79.30 / 12$82.70 / 220140.274561%-0.442487-0.1145940.0017961.555716-2.700949
INTU16Jun23C430.00CALL430.00$47.20$50.90 / 43$54.90 / 501438.954444%0.567607-0.1250580.0017841.5452041.450462
INTU16Jun23P430.00PUT430.00$69.10$73.90 / 1$76.20 / 10140.474865%-0.425756-0.1142070.0017841.545204-2.575657
INTU16Jun23C420.00CALL420.00$65.28$56.40 / 20$59.60 / 70339.778584%0.584599-0.1239900.0017691.5316171.481616
INTU16Jun23P420.00PUT420.00$75.30$68.50 / 12$70.40 / 809740.757570%-0.408764-0.1135710.0017691.531617-2.450873
INTU16Jun23P410.00PUT410.00$62.70 / 12$65.40 / 110041.028721%-0.391535-0.1126750.0017491.514817-2.326745
INTU16Jun23C400.00CALL400.00$56.60$65.00 / 39$68.70 / 601340.113693%0.619269-0.1210620.0017261.4946751.541793
INTU16Jun23C390.00CALL390.00$70.60 / 27$74.00 / 110040.734223%0.636891-0.1191820.0016991.4710771.570482
INTU16Jun23P390.00PUT390.00$53.00 / 32$55.70 / 90041.860363%-0.356471-0.1100610.0016991.471077-2.081115
INTU16Jun23C380.00CALL380.00$88.60$75.50 / 30$79.40 / 110140.997845%0.654662-0.1170120.0016671.4439221.597990
INTU16Jun23P380.00PUT380.00$47.80$48.20 / 32$51.40 / 140642.251353%-0.338700-0.1083240.0016671.443922-1.959976
INTU16Jun23C370.00CALL370.00$96.65$79.70 / 38$85.30 / 100041.022802%0.672545-0.1145470.0016321.4131291.624115
INTU16Jun23P370.00PUT370.00$44.20 / 18$47.20 / 210042.803143%-0.320818-0.1062910.0016321.413129-1.840221
INTU16Jun23C360.00CALL360.00$83.16$87.00 / 39$91.00 / 110341.914622%0.690497-0.1117790.0015921.3786391.648639
INTU16Jun23P360.00PUT360.00$40.50 / 11$42.00 / 40042.951739%-0.302866-0.1039560.0015921.378639-1.722066
INTU16Jun23C350.00CALL350.00$99.50$91.90 / 40$97.00 / 100141.874010%0.708474-0.1087070.0015481.3404211.671331
INTU16Jun23P350.00PUT350.00$36.30$36.80 / 18$39.10 / 7010243.781666%-0.284889-0.1013160.0015481.340421-1.605743
INTU16Jun23C340.00CALL340.00$98.90 / 39$103.40 / 100042.604611%0.726427-0.1053290.0014991.2984751.691945
INTU16Jun23C330.00CALL330.00$105.70 / 28$111.10 / 350043.640686%0.744303-0.1016480.0014471.2528371.710222
INTU16Jun23P330.00PUT330.00$29.70$30.00 / 11$32.00 / 30244.727251%-0.249060-0.0951220.0014471.252837-1.379591
INTU16Jun23C320.00CALL320.00$111.50 / 41$117.80 / 320043.674901%0.762042-0.0976680.0013901.2035831.725890
INTU16Jun23P320.00PUT320.00$43.29$27.20 / 11$28.70 / 70145.298148%-0.231320-0.0915750.0013901.203583-1.270292
INTU16Jun23C310.00CALL310.00$137.80$117.90 / 39$124.50 / 240143.745739%0.779585-0.0933990.0013291.1508371.738665
INTU16Jun23P310.00PUT310.00$24.20 / 11$25.90 / 60045.832951%-0.213778-0.0877380.0013291.150837-1.163886
INTU16Jun23C300.00CALL300.00$125.60 / 36$131.10 / 120044.152434%0.796866-0.0888530.0012641.0947721.748256
INTU16Jun23P300.00PUT300.00$35.00$21.70 / 11$23.40 / 601246.565185%-0.196497-0.0836250.0012641.094772-1.060665
INTU16Jun23C290.00CALL290.00$133.30 / 36$138.40 / 100044.709701%0.813815-0.0840490.0011961.0356191.754361
INTU16Jun23P290.00PUT290.00$26.40$19.30 / 10$20.90 / 60347.182745%-0.179548-0.0792530.0011961.035619-0.960928
INTU16Jun23C280.00CALL280.00$141.10 / 32$145.80 / 110045.171590%0.830361-0.0790080.0011240.9736691.756677
INTU16Jun23P280.00PUT280.00$20.40$17.00 / 21$18.80 / 60147.886315%-0.163002-0.0746450.0011240.973669-0.864982
INTU16Jun23C270.00CALL270.00$148.10 / 32$154.00 / 320045.396868%0.846430-0.0737580.0010500.9092781.754898
INTU16Jun23P270.00PUT270.00$16.90$15.10 / 12$16.70 / 60348.640936%-0.146933-0.0698270.0010500.909278-0.773131
INTU16Jun23C260.00CALL260.00$155.80 / 25$161.90 / 220045.590328%0.861946-0.0683310.0009730.8428681.748722
INTU16Jun23P260.00PUT260.00$18.00$13.30 / 10$14.80 / 110549.399726%-0.131417-0.0648330.0009730.842868-0.685676
INTU16Jun23C250.00CALL250.00$164.50 / 30$169.80 / 310046.221830%0.876833-0.0627670.0008950.7749321.737856
INTU16Jun23P250.00PUT250.00$15.00$11.60 / 20$13.10 / 1001850.173653%-0.116530-0.0597010.0008950.774932-0.602911
INTU16Jun23C240.00CALL240.00$172.20 / 25$178.00 / 190045.997834%0.891016-0.0571080.0008150.7060301.722022
INTU16Jun23P240.00PUT240.00$9.90 / 48$11.50 / 60050.816854%-0.102347-0.0544750.0008150.706030-0.525115
INTU16Jun23C230.00CALL230.00$180.60 / 27$186.60 / 270046.349158%0.904422-0.0514040.0007350.6367901.700963
INTU16Jun23P230.00PUT230.00$12.10$8.90 / 17$10.50 / 90152.309912%-0.088941-0.0492040.0007350.636790-0.452542
INTU16Jun23C220.00CALL220.00$189.40 / 28$194.70 / 280046.196147%0.916981-0.0457090.0006560.5678991.674453
INTU16Jun23P220.00PUT220.00$11.90$7.50 / 35$8.80 / 50152.701998%-0.076382-0.0439410.0006560.567899-0.385422
INTU16Jun23C210.00CALL210.00$197.80 / 30$203.30 / 280045.556734%0.928632-0.0400820.0005770.5000971.642303
INTU16Jun23P210.00PUT210.00$6.50 / 10$7.70 / 180053.789518%-0.064731-0.0387470.0005770.500097-0.323941
INTU16Jun23C200.00CALL200.00$206.70 / 25$212.10 / 280045.183474%0.939317-0.0345840.0005010.4341601.604372
INTU16Jun23P200.00PUT200.00$5.60 / 20$6.60 / 150054.798763%-0.054045-0.0336810.0005010.434160-0.268241
INTU16Jun23C195.00CALL195.00$211.10 / 25$216.70 / 280044.972950%0.944284-0.0319030.0004640.4021401.583211
INTU16Jun23P195.00PUT195.00$5.00 / 26$6.80 / 340055.954787%-0.049079-0.0312170.0004640.402140-0.242588
INTU16Jun23C190.00CALL190.00$215.60 / 25$221.00 / 280044.059090%0.948995-0.0292790.0004280.3708851.560577
INTU16Jun23P190.00PUT190.00$7.90$4.60 / 28$5.80 / 110155.835708%-0.044368-0.0288080.0004280.370885-0.218406
INTU16Jun23C185.00CALL185.00$220.00 / 25$225.50 / 280042.889569%0.953445-0.0267180.0003930.3404951.536473
INTU16Jun23P185.00PUT185.00$4.10 / 61$6.60 / 510057.909273%-0.039918-0.0264640.0003930.340495-0.195695
INTU16Jun23C180.00CALL180.00$224.60 / 25$229.70 / 250040.476194%0.957632-0.0242280.0003590.3110651.510902
INTU16Jun23P180.00PUT180.00$3.80 / 32$6.30 / 520058.805082%-0.035731-0.0241910.0003590.311065-0.174450
INTU16Jun23C175.00CALL175.00$229.10 / 25$237.50 / 10049.399145%0.961555-0.0218180.0003260.2826901.483876
INTU16Jun23P175.00PUT175.00$3.50 / 25$5.80 / 460059.388405%-0.031808-0.0219970.0003260.282690-0.154661