INTU Option Chain

End of day data from May 26, 2023 for INTU options expiring on April 19, 2024.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $418.75 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU19Apr24P360.00PUT360.00$24.20$23.80 / 10$25.10 / 1671336.527146%-0.224195-0.0438270.0023301.180215-1.019164
INTU19Apr24P660.00PUT660.00$240.10 / 20$243.10 / 200050.329413%-0.8818070.0394430.0014790.749131-5.330098
INTU19Apr24C660.00CALL660.00$3.90 / 15$4.70 / 110029.766548%0.111434-0.0415300.0014790.7491310.363754
INTU19Apr24C640.00CALL640.00$4.90 / 27$5.80 / 110029.701783%0.131521-0.0468920.0016610.8416010.427138
INTU19Apr24P640.00PUT640.00$218.90 / 20$223.60 / 200047.328035%-0.8617200.0313690.0016610.841601-5.094173
INTU19Apr24C620.00CALL620.00$6.50 / 12$7.10 / 110029.816752%0.154725-0.0526200.0018540.9391100.499700
INTU19Apr24P620.00PUT620.00$200.00 / 20$205.30 / 210045.594707%-0.8385160.0229310.0018540.939110-4.849069
INTU19Apr24C600.00CALL600.00$8.40 / 14$9.00 / 110030.039691%0.181365-0.0586400.0020531.0400240.582162
INTU19Apr24P600.00PUT600.00$186.90$180.00 / 21$183.90 / 200042.123100%-0.8118760.0141990.0020531.040024-4.594066
INTU19Apr24C580.00CALL580.00$10.80 / 10$11.40 / 150030.318719%0.211740-0.0648500.0022541.1420830.675093
INTU19Apr24P580.00PUT580.00$160.60 / 21$163.70 / 200039.224620%-0.7815010.0052780.0022541.142083-4.328595
INTU19Apr24C560.00CALL560.00$24.70$13.10 / 11$14.60 / 160130.445065%0.246102-0.0711060.0024521.2423310.778822
INTU19Apr24P560.00PUT560.00$143.90$142.00 / 6$144.80 / 160536.979189%-0.747139-0.0036890.0024521.242331-4.052324
INTU19Apr24C540.00CALL540.00$17.80$17.20 / 10$18.50 / 230631.084247%0.284636-0.0772260.0026391.3370790.893337
INTU19Apr24P540.00PUT540.00$123.30 / 20$127.10 / 110034.938611%-0.708605-0.0125200.0026391.337079-3.765269
INTU19Apr24C520.00CALL520.00$21.90$21.90 / 14$22.70 / 60231.496464%0.327417-0.0829860.0028071.4219351.018160
INTU19Apr24P520.00PUT520.00$107.30 / 11$110.60 / 160034.004408%-0.665824-0.0209910.0028071.421935-3.467905
INTU19Apr24C500.00CALL500.00$28.30$26.60 / 11$28.50 / 160731.909144%0.374383-0.0881250.0029451.4919051.152218
INTU19Apr24P500.00PUT500.00$75.10$92.20 / 9$95.40 / 200233.420868%-0.618858-0.0288410.0029451.491905-3.161306
INTU19Apr24C490.00CALL490.00$31.40$29.60 / 6$31.70 / 170932.211064%0.399365-0.0903720.0029991.5196341.222178
INTU19Apr24P490.00PUT490.00$85.40 / 11$88.40 / 170033.396517%-0.593876-0.0324430.0029991.519634-3.005076
INTU19Apr24C480.00CALL480.00$33.30 / 10$35.20 / 180032.687637%0.425284-0.0923530.0030431.5416121.293706
INTU19Apr24P480.00PUT480.00$78.70 / 5$81.40 / 110033.267895%-0.567957-0.0357790.0030431.541612-2.847277
INTU19Apr24P470.00PUT470.00$75.50$72.40 / 10$74.90 / 230133.288314%-0.541167-0.0388120.0030741.557163-2.688269
INTU19Apr24C470.00CALL470.00$36.40$37.10 / 10$38.10 / 150132.846928%0.452074-0.0940300.0030741.5571631.366443
INTU19Apr24P460.00PUT460.00$51.50$66.10 / 15$68.70 / 70233.253506%-0.513588-0.0415030.0030901.565640-2.528470
INTU19Apr24C460.00CALL460.00$40.80 / 10$42.80 / 150033.394022%0.479653-0.0953650.0030901.5656401.439972
INTU19Apr24P450.00PUT450.00$48.95$60.40 / 21$63.00 / 160133.414901%-0.485319-0.0438160.0030921.566439-2.368359
INTU19Apr24C450.00CALL450.00$45.60$44.90 / 10$47.00 / 150433.752063%0.507922-0.0963230.0030921.5664391.513813
INTU19Apr24P440.00PUT440.00$55.70 / 10$57.50 / 210033.796998%-0.456475-0.0457180.0030771.559027-2.208473
INTU19Apr24C440.00CALL440.00$53.10$48.80 / 21$51.40 / 160133.948491%0.536766-0.0968690.0030771.5590271.587428
INTU19Apr24P430.00PUT430.00$39.43$50.70 / 1$52.30 / 10134.014430%-0.427189-0.0471780.0030461.542957-2.049412
INTU19Apr24C430.00CALL430.00$54.10 / 10$56.10 / 110034.529697%0.566052-0.0969740.0030461.5429571.660219
INTU19Apr24P420.00PUT420.00$35.83$46.00 / 2$48.50 / 200134.620024%-0.397611-0.0481720.0029961.517899-1.891828
INTU19Apr24C420.00CALL420.00$59.10 / 10$61.50 / 80035.082397%0.595630-0.0966120.0029961.5178991.731532
INTU19Apr24P410.00PUT410.00$35.60$41.60 / 10$43.50 / 220134.759378%-0.367907-0.0486790.0029281.483655-1.736425
INTU19Apr24C410.00CALL410.00$64.30$64.50 / 3$66.30 / 100235.406220%0.625334-0.0957640.0029281.4836551.800664
INTU19Apr24C400.00CALL400.00$71.10$69.80 / 12$72.20 / 1501435.902189%0.654983-0.0944170.0028431.4401941.866867
INTU19Apr24P400.00PUT400.00$39.40$37.50 / 10$38.70 / 503834.885212%-0.338258-0.0486880.0028431.440194-1.583952
INTU19Apr24P390.00PUT390.00$35.75$33.40 / 13$35.10 / 230935.243462%-0.308856-0.0481960.0027391.387662-1.435187
INTU19Apr24C390.00CALL390.00$76.00 / 5$78.10 / 150036.548741%0.684385-0.0925700.0027391.3876621.929361
INTU19Apr24P380.00PUT380.00$30.10 / 10$31.20 / 120035.600362%-0.279906-0.0472090.0026181.326409-1.290933
INTU19Apr24C380.00CALL380.00$81.20 / 21$84.20 / 160036.739607%0.713335-0.0902270.0026181.3264091.987345
INTU19Apr24P370.00PUT370.00$26.90 / 3$27.90 / 250036.037296%-0.251615-0.0457430.0024811.256998-1.151994
INTU19Apr24C370.00CALL370.00$118.56$88.30 / 10$91.30 / 160437.848534%0.741626-0.0874060.0024811.2569982.040013
INTU19Apr24C360.00CALL360.00$94.70 / 12$96.80 / 150037.911525%0.769046-0.0841350.0023301.1802152.086573
INTU19Apr24C350.00CALL350.00$101.70 / 10$104.50 / 160038.937759%0.795386-0.0804520.0021651.0970672.126264
INTU19Apr24P350.00PUT350.00$16.30$21.10 / 10$21.90 / 150536.827238%-0.197855-0.0415000.0021651.097067-0.893203
INTU19Apr24C340.00CALL340.00$108.90 / 7$111.30 / 160039.523088%0.820447-0.0764090.0019911.0087722.158381
INTU19Apr24P340.00PUT340.00$18.50 / 10$19.30 / 100037.229922%-0.172794-0.0388130.0019911.008772-0.774815
INTU19Apr24C330.00CALL330.00$116.20 / 20$118.00 / 150039.928188%0.844042-0.0720660.0018090.9167362.182297
INTU19Apr24P330.00PUT330.00$16.20 / 10$16.80 / 110037.612398%-0.149198-0.0358250.0018090.916736-0.664629
INTU19Apr24C320.00CALL320.00$123.10 / 21$126.30 / 160040.737603%0.866008-0.0674930.0016240.8225202.197485
INTU19Apr24P320.00PUT320.00$14.10 / 10$15.00 / 210038.250647%-0.127233-0.0326080.0016240.822520-0.563170
INTU19Apr24C310.00CALL310.00$131.30 / 5$133.20 / 70041.336272%0.886205-0.0627670.0014370.7277962.203545
INTU19Apr24P310.00PUT310.00$12.20 / 16$12.80 / 190038.577375%-0.107036-0.0292370.0014370.727796-0.470840
INTU19Apr24C300.00CALL300.00$138.90 / 15$141.60 / 110042.272298%0.904526-0.0579690.0012520.6342882.200217
INTU19Apr24P300.00PUT300.00$10.60 / 10$11.10 / 130039.154624%-0.088715-0.0257940.0012520.634288-0.387898
INTU19Apr24C290.00CALL290.00$146.90 / 17$149.70 / 100043.129447%0.920903-0.0531810.0010730.5437042.187402
INTU19Apr24P290.00PUT290.00$9.10 / 10$9.50 / 100039.649519%-0.072338-0.0223620.0010730.543704-0.314442
INTU19Apr24P280.00PUT280.00$7.80 / 14$8.20 / 130040.281054%-0.057934-0.0190230.0009030.457666-0.250400
INTU19Apr24C280.00CALL280.00$155.40 / 4$159.20 / 70045.132834%0.935307-0.0484860.0009030.4576662.165173
INTU19Apr24P270.00PUT270.00$7.24$6.70 / 8$7.00 / 50540.941800%-0.045488-0.0158500.0007450.377628-0.195524
INTU19Apr24C270.00CALL270.00$163.80 / 1$167.60 / 60046.272326%0.947753-0.0439590.0007450.3776282.133779
INTU19Apr24P260.00PUT260.00$5.60 / 18$6.00 / 140041.557774%-0.034943-0.0129110.0006020.304809-0.149394
INTU19Apr24C260.00CALL260.00$172.00 / 14$177.20 / 210048.087755%0.958298-0.0396640.0006020.3048092.093638
INTU19Apr24C250.00CALL250.00$179.80 / 7$185.90 / 70048.773908%0.967041-0.0356550.0004740.2401222.045331
INTU19Apr24P250.00PUT250.00$4.70 / 21$5.40 / 240042.571133%-0.026200-0.0102580.0004740.240122-0.111431
INTU19Apr24C240.00CALL240.00$188.70 / 21$193.20 / 50048.935596%0.974119-0.0319710.0003630.1841311.989575
INTU19Apr24P240.00PUT240.00$3.50 / 39$4.40 / 310042.549749%-0.019122-0.0079290.0003630.184131-0.080917
INTU19Apr24P230.00PUT230.00$1.75 / 33$7.90 / 440047.336438%-0.013543-0.0059450.0002700.137022-0.057028
INTU19Apr24C230.00CALL230.00$198.10 / 20$201.90 / 10050.786263%0.979698-0.0286310.0002700.1370221.927193