INTU Option Chain

End of day data from July 6, 2022 for INTU options expiring on January 19, 2024.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $404.91 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU19Jan24C470.00CALL470.00$58.90$55.60 / 20$60.70 / 45820240.677951%0.547083-0.0971400.0014231.9520092.057121
INTU19Jan24C690.00CALL690.00$12.60$11.90 / 15$13.80 / 8721335.605689%0.330775-0.0893080.0013101.7971521.381520
INTU19Jan24C450.00CALL450.00$66.60$63.70 / 9$66.40 / 4715241.100228%0.571823-0.0961300.0014081.9316342.119622
INTU19Jan24C550.00CALL550.00$33.20$33.20 / 10$35.90 / 1059338.220343%0.456629-0.0975110.0014291.9602961.800231
INTU19Jan24P400.00PUT400.00$67.60$66.80 / 14$70.50 / 42132737.341304%-0.352230-0.0820390.0013411.839800-3.754050
INTU19Jan24C1060.00CALL1060.00$1.20$0.45 / 72$1.00 / 4018732.309616%0.144058-0.0559570.0008231.1284180.653452
INTU19Jan24P1060.00PUT1060.00$416.92$652.10 / 25$660.00 / 250058.375835%-0.845196-0.0181690.0008231.128418-15.297373
INTU19Jan24C1040.00CALL1040.00$5.66$0.40 / 43$2.00 / 3401733.927165%0.150446-0.0576080.0008471.1616160.680341
INTU19Jan24P1040.00PUT1040.00$576.01$632.00 / 25$640.10 / 250057.249206%-0.838808-0.0206780.0008471.161616-14.969525
INTU19Jan24C1020.00CALL1020.00$6.15$0.50 / 34$2.25 / 3501033.998205%0.157149-0.0592950.0008711.1955100.708401
INTU19Jan24P1020.00PUT1020.00$612.00 / 25$620.10 / 250056.103575%-0.832105-0.0232210.0008711.195510-14.640506
INTU19Jan24C1000.00CALL1000.00$4.40$0.30 / 49$2.45 / 410733.410139%0.164183-0.0610150.0008971.2300730.737680
INTU19Jan24P1000.00PUT1000.00$592.10 / 25$600.10 / 250054.978954%-0.825071-0.0257980.0008971.230073-14.310268
INTU19Jan24C980.00CALL980.00$17.80$0.50 / 48$2.70 / 390833.535702%0.171566-0.0627670.0009221.2652710.768226
INTU19Jan24P980.00PUT980.00$571.90 / 27$580.20 / 250053.751308%-0.817688-0.0284070.0009221.265271-13.978763
INTU19Jan24C960.00CALL960.00$23.80$0.65 / 44$2.95 / 390733.494927%0.179315-0.0645490.0009481.3010640.800086
INTU19Jan24P960.00PUT960.00$551.90 / 27$560.20 / 250052.544099%-0.809939-0.0310460.0009481.301064-13.645944
INTU19Jan24C940.00CALL940.00$10.00$0.85 / 41$3.30 / 3501333.576823%0.187450-0.0663590.0009751.3374010.833311
INTU19Jan24P940.00PUT940.00$531.00 / 1$540.50 / 250051.063875%-0.801804-0.0337130.0009751.337401-13.311760
INTU19Jan24C920.00CALL920.00$5.20$1.05 / 44$3.70 / 4001133.622299%0.195990-0.0681930.0010021.3742240.867949
INTU19Jan24P920.00PUT920.00$512.10 / 25$520.10 / 250050.102480%-0.793263-0.0364040.0010021.374224-12.976163
INTU19Jan24C900.00CALL900.00$8.50$1.65 / 40$3.80 / 3701233.683901%0.204957-0.0700490.0010291.4114620.904049
INTU19Jan24P900.00PUT900.00$491.30 / 25$500.20 / 250048.531103%-0.784297-0.0391160.0010291.411462-12.639104
INTU19Jan24C880.00CALL880.00$34.40$2.45 / 18$4.60 / 360434.479868%0.214371-0.0719210.0010561.4490340.941659
INTU19Jan24P880.00PUT880.00$472.10 / 27$480.00 / 270047.480448%-0.774883-0.0418460.0010561.449034-12.300536
INTU19Jan24C860.00CALL860.00$14.00$3.00 / 27$5.30 / 410434.748609%0.224256-0.0738060.0010841.4868430.980823
INTU19Jan24P860.00PUT860.00$452.20 / 25$459.80 / 250046.105577%-0.764998-0.0445880.0010841.486843-11.960412
INTU19Jan24C840.00CALL840.00$5.48$3.60 / 12$5.70 / 3401634.693915%0.234634-0.0756990.0011111.5247811.021587
INTU19Jan24P840.00PUT840.00$432.40 / 27$439.60 / 270044.745528%-0.754620-0.0473370.0011111.524781-11.618689
INTU19Jan24C820.00CALL820.00$34.60$3.90 / 24$6.60 / 3501234.688238%0.245530-0.0775910.0011391.5627191.063992
INTU19Jan24P820.00PUT820.00$412.10 / 27$419.40 / 270043.139312%-0.743723-0.0500860.0011391.562719-11.275326
INTU19Jan24C800.00CALL800.00$4.80$5.20 / 68$7.30 / 113012035.080132%0.256970-0.0794780.0011671.6005121.108073
INTU19Jan24P800.00PUT800.00$392.90 / 25$399.10 / 250041.934986%-0.732284-0.0528300.0011671.600512-10.930285
INTU19Jan24C780.00CALL780.00$17.86$5.50 / 13$7.20 / 50334.256795%0.268978-0.0813490.0011941.6379951.153864
INTU19Jan24P780.00PUT780.00$420.20$372.40 / 25$379.20 / 250040.304605%-0.720276-0.0555580.0011941.637995-10.583536
INTU19Jan24C760.00CALL760.00$8.35$6.60 / 97$8.80 / 95010834.799393%0.281581-0.0831970.0012211.6749791.201388
INTU19Jan24P760.00PUT760.00$295.10$353.20 / 25$359.00 / 250039.077349%-0.707672-0.0582630.0012211.674979-10.235053
INTU19Jan24C740.00CALL740.00$14.00$7.40 / 39$10.10 / 3201534.838428%0.294807-0.0850100.0012471.7112501.250663
INTU19Jan24P740.00PUT740.00$332.90 / 25$341.00 / 20038.288542%-0.694447-0.0609320.0012471.711250-9.884819
INTU19Jan24C720.00CALL720.00$12.50$9.50 / 15$11.80 / 3502435.523224%0.308683-0.0867760.0012731.7465661.301695
INTU19Jan24P720.00PUT720.00$262.10$313.60 / 25$319.00 / 250036.163860%-0.680571-0.0635550.0012731.746566-9.532828
INTU19Jan24C700.00CALL700.00$10.91$11.30 / 7$13.30 / 4507835.769731%0.323236-0.0884820.0012981.7806591.354478
INTU19Jan24P700.00PUT700.00$147.04$294.20 / 25$299.40 / 2709634.994642%-0.666018-0.0661180.0012981.780659-9.179086
INTU19Jan24P690.00PUT690.00$245.20$284.80 / 25$289.60 / 270434.515636%-0.658479-0.0673730.0013101.797152-9.001564
INTU19Jan24C680.00CALL680.00$12.95$13.00 / 11$14.80 / 501935.805993%0.338494-0.0901130.0013221.8132221.408991
INTU19Jan24P680.00PUT680.00$275.10 / 27$279.90 / 250033.938619%-0.650760-0.0686060.0013221.813222-8.823614
INTU19Jan24C670.00CALL670.00$37.00$13.70 / 11$16.50 / 3302536.068227%0.346396-0.0908940.0013331.8288261.436884
INTU19Jan24P670.00PUT670.00$134.70$265.80 / 27$270.10 / 270233.471359%-0.642858-0.0698160.0013331.828826-8.645241
INTU19Jan24C660.00CALL660.00$18.60$14.20 / 47$17.80 / 4402536.056775%0.354484-0.0916510.0013441.8439171.465194
INTU19Jan24P660.00PUT660.00$123.62$256.80 / 30$260.90 / 32010233.349890%-0.634769-0.0710010.0013441.843917-8.466452
INTU19Jan24C650.00CALL650.00$15.00$15.80 / 9$18.50 / 1901936.183560%0.362763-0.0923800.0013551.8584481.493911
INTU19Jan24P650.00PUT650.00$247.40 / 32$251.70 / 320033.037003%-0.626491-0.0721590.0013551.858448-8.287256
INTU19Jan24C640.00CALL640.00$41.50$17.20 / 16$19.80 / 1706536.399441%0.371234-0.0930780.0013651.8723661.523025
INTU19Jan24P640.00PUT640.00$265.57$237.80 / 25$242.10 / 250332.459865%-0.618020-0.0732860.0013651.872366-8.107662
INTU19Jan24C630.00CALL630.00$38.00$18.60 / 11$20.80 / 50436.458316%0.379901-0.0937440.0013741.8856191.552525
INTU19Jan24P630.00PUT630.00$264.00$229.00 / 27$232.70 / 270332.247953%-0.609353-0.0743800.0013741.885619-7.927683
INTU19Jan24C620.00CALL620.00$24.30$20.40 / 8$23.20 / 35011937.055077%0.388768-0.0943740.0013841.8981501.582396
INTU19Jan24P620.00PUT620.00$203.60$219.40 / 27$224.30 / 270132.070985%-0.600486-0.0754380.0013841.898150-7.747332
INTU19Jan24C610.00CALL610.00$59.51$21.10 / 10$24.50 / 1902836.882772%0.397836-0.0949650.0013921.9099001.612622
INTU19Jan24P610.00PUT610.00$175.00$210.60 / 25$216.60 / 270332.383390%-0.591418-0.0764570.0013921.909900-7.566626
INTU19Jan24C600.00CALL600.00$32.00$23.40 / 12$26.10 / 26010337.257425%0.407109-0.0955140.0014001.9208061.643186
INTU19Jan24P600.00PUT600.00$185.43$201.70 / 25$207.40 / 3202932.078805%-0.582145-0.0774350.0014001.920806-7.385582
INTU19Jan24C590.00CALL590.00$20.20$24.40 / 11$27.60 / 1801737.147268%0.416590-0.0960180.0014071.9308031.674067
INTU19Jan24P590.00PUT590.00$95.65$192.80 / 25$198.40 / 270531.804806%-0.572664-0.0783670.0014071.930803-7.204223
INTU19Jan24C580.00CALL580.00$58.00$26.80 / 11$29.90 / 1104137.636148%0.426280-0.0964730.0014141.9398231.705240
INTU19Jan24P580.00PUT580.00$196.35$184.40 / 32$190.90 / 320232.131468%-0.562974-0.0792510.0014141.939823-7.022570
INTU19Jan24C570.00CALL570.00$61.19$28.70 / 11$31.20 / 502837.626742%0.436182-0.0968760.0014201.9477961.736678
INTU19Jan24P570.00PUT570.00$106.00$175.90 / 33$182.10 / 320531.945038%-0.553072-0.0800830.0014201.947796-6.840652
INTU19Jan24C560.00CALL560.00$31.30$30.50 / 11$34.00 / 1301637.955688%0.446298-0.0972240.0014251.9546461.768354
INTU19Jan24P560.00PUT560.00$187.20$168.40 / 32$174.60 / 250632.405553%-0.542956-0.0808580.0014251.954646-6.658497
INTU19Jan24P550.00PUT550.00$194.81$160.70 / 32$166.20 / 25030932.454442%-0.532625-0.0815740.0014291.960296-6.476140
INTU19Jan24C540.00CALL540.00$47.74$35.10 / 12$38.40 / 1104538.367340%0.467176-0.0977350.0014321.9646651.832275
INTU19Jan24P540.00PUT540.00$182.91$152.70 / 32$159.50 / 320532.838741%-0.522078-0.0822270.0014321.964665-6.293617
INTU19Jan24C530.00CALL530.00$82.10$37.50 / 9$40.40 / 505338.453107%0.477941-0.0978900.0014341.9676711.864442
INTU19Jan24P530.00PUT530.00$90.03$146.10 / 17$150.90 / 3205232.999210%-0.511313-0.0828110.0014341.967671-6.110971
INTU19Jan24C520.00CALL520.00$35.50$40.10 / 10$43.30 / 7023238.766947%0.488924-0.0979740.0014351.9692261.896687
INTU19Jan24P520.00PUT520.00$94.40$139.10 / 6$143.30 / 2501633.247051%-0.500330-0.0833220.0014351.969226-5.928246
INTU19Jan24C510.00CALL510.00$82.00$43.00 / 11$46.90 / 230139.270706%0.500124-0.0979800.0014351.9692401.928960
INTU19Jan24P510.00PUT510.00$64.40$131.90 / 22$136.00 / 160633.442531%-0.489129-0.0837570.0014351.969240-5.745493
INTU19Jan24C500.00CALL500.00$53.45$46.10 / 11$49.50 / 1104139.498624%0.511542-0.0979040.0014341.9676221.961205
INTU19Jan24P500.00PUT500.00$160.90$125.20 / 11$128.80 / 1103733.716676%-0.477712-0.0841100.0014341.967622-5.562769
INTU19Jan24C490.00CALL490.00$44.10$49.50 / 9$53.20 / 8607040.016043%0.523176-0.0977430.0014321.9642761.993359
INTU19Jan24P490.00PUT490.00$88.40$117.30 / 32$123.30 / 320534.039953%-0.466078-0.0843770.0014321.964276-5.380135
INTU19Jan24C480.00CALL480.00$47.50$52.90 / 12$55.50 / 507140.103287%0.535023-0.0974890.0014281.9591052.025356
INTU19Jan24P480.00PUT480.00$78.62$111.70 / 12$116.50 / 280734.529795%-0.454230-0.0845520.0014281.959105-5.197659
INTU19Jan24P470.00PUT470.00$77.88$105.10 / 20$108.20 / 502034.294355%-0.442171-0.0846300.0014231.952009-5.015415
INTU19Jan24C460.00CALL460.00$55.60$59.90 / 11$64.40 / 2508241.206190%0.559351-0.0966880.0014161.9428862.088572
INTU19Jan24P460.00PUT460.00$122.00$98.40 / 40$102.20 / 1101834.538513%-0.429903-0.0846080.0014161.942886-4.833484
INTU19Jan24P450.00PUT450.00$94.80$92.70 / 32$96.50 / 1103535.017507%-0.417431-0.0844780.0014081.931634-4.651954
INTU19Jan24C440.00CALL440.00$51.50$67.70 / 5$71.70 / 21030441.809518%0.584494-0.0954590.0013981.9181492.150173
INTU19Jan24P440.00PUT440.00$87.00$87.30 / 16$90.20 / 40235.330695%-0.404760-0.0842360.0013981.918149-4.470924
INTU19Jan24C430.00CALL430.00$79.45$71.00 / 24$75.00 / 1101841.750810%0.597357-0.0946710.0013871.9023262.180119
INTU19Jan24P430.00PUT430.00$85.90$82.00 / 17$85.10 / 1101235.881909%-0.391896-0.0838760.0013871.902326-4.290499
INTU19Jan24C420.00CALL420.00$66.80$75.70 / 19$79.40 / 1101742.255101%0.610406-0.0937600.0013731.8840612.209345
INTU19Jan24P420.00PUT420.00$80.90$76.90 / 15$79.30 / 70136.212327%-0.378848-0.0833940.0013731.884061-4.110793
INTU19Jan24C410.00CALL410.00$74.56$80.80 / 12$83.90 / 507942.811277%0.623631-0.0927210.0013581.8632532.237727
INTU19Jan24P410.00PUT410.00$75.60$71.70 / 8$74.80 / 190536.759573%-0.365622-0.0827830.0013581.863253-3.931931
INTU19Jan24C400.00CALL400.00$87.72$85.50 / 11$88.80 / 9020543.291583%0.637023-0.0915490.0013411.8398002.265129
INTU19Jan24C390.00CALL390.00$69.25$89.60 / 28$94.40 / 230243.716870%0.650570-0.0902370.0013221.8136062.291405
INTU19Jan24P390.00PUT390.00$70.00$62.10 / 11$65.70 / 3701437.752185%-0.338683-0.0811560.0013221.813606-3.577295
INTU19Jan24C380.00CALL380.00$89.00$94.10 / 26$99.00 / 110443.892249%0.664259-0.0887830.0013011.7845772.316394
INTU19Jan24P380.00PUT380.00$67.00$57.50 / 10$60.50 / 1401837.981066%-0.324995-0.0801300.0013011.784577-3.401826
INTU19Jan24C370.00CALL370.00$82.30$100.40 / 14$104.30 / 11015344.673567%0.678075-0.0871800.0012781.7526272.339927
INTU19Jan24P370.00PUT370.00$71.50$53.30 / 15$55.60 / 1102338.294831%-0.311179-0.0789560.0012781.752627-3.227814
INTU19Jan24C360.00CALL360.00$86.90$105.30 / 25$110.80 / 2301145.324239%0.692000-0.0854250.0012521.7176772.361818
INTU19Jan24P360.00PUT360.00$67.96$48.50 / 26$52.40 / 2602538.814204%-0.297253-0.0776290.0012521.717677-3.055443
INTU19Jan24C350.00CALL350.00$165.00$111.60 / 20$116.70 / 250246.129939%0.706018-0.0835140.0012241.6796582.381869
INTU19Jan24P350.00PUT350.00$50.76$45.10 / 11$47.40 / 120439.112228%-0.283236-0.0761460.0012241.679658-2.884913
INTU19Jan24C340.00CALL340.00$91.00$117.70 / 24$122.20 / 1102546.681669%0.720105-0.0814440.0011941.6385132.399866
INTU19Jan24P340.00PUT340.00$47.00$41.30 / 22$43.90 / 1308039.627868%-0.269149-0.0745040.0011941.638513-2.716437
INTU19Jan24C330.00CALL330.00$140.50$122.90 / 33$128.80 / 340147.207187%0.734239-0.0792110.0011621.5941992.415580
INTU19Jan24P330.00PUT330.00$54.80$38.20 / 7$40.40 / 1301040.257324%-0.255015-0.0727010.0011621.594199-2.550242
INTU19Jan24C320.00CALL320.00$129.30 / 25$135.10 / 250047.931154%0.748394-0.0768150.0011271.5466902.428768
INTU19Jan24P320.00PUT320.00$38.40$35.10 / 5$38.10 / 440241.182517%-0.240859-0.0707330.0011271.546690-2.386575
INTU19Jan24C310.00CALL310.00$135.90 / 25$140.90 / 110048.471375%0.762542-0.0742550.0010901.4959812.439169
INTU19Jan24P310.00PUT310.00$43.99$31.10 / 29$34.90 / 410741.409149%-0.226711-0.0686010.0010901.495981-2.225695
INTU19Jan24C300.00CALL300.00$137.00$143.00 / 23$147.70 / 1102549.437904%0.776652-0.0715310.0010511.4420912.446506
INTU19Jan24P300.00PUT300.00$33.10$28.60 / 21$30.40 / 13026841.558830%-0.212602-0.0663050.0010511.442091-2.067879
INTU19Jan24C290.00CALL290.00$150.10 / 5$156.90 / 320051.218417%0.790689-0.0686440.0010101.3850642.450485
INTU19Jan24P290.00PUT290.00$39.61$26.30 / 5$27.70 / 120742.313074%-0.198565-0.0638470.0010101.385064-1.913420
INTU19Jan24C280.00CALL280.00$158.95$155.30 / 32$162.10 / 270350.742701%0.804616-0.0655980.0009661.3249802.450796
INTU19Jan24P280.00PUT280.00$24.70$23.50 / 20$25.20 / 1303142.843135%-0.184637-0.0612290.0009661.324980-1.762629
INTU19Jan24C270.00CALL270.00$163.20 / 27$169.10 / 270051.865208%0.818394-0.0623970.0009201.2619512.447114
INTU19Jan24P270.00PUT270.00$24.30$21.30 / 10$22.90 / 1505143.583880%-0.170859-0.0584570.0009201.261951-1.615832
INTU19Jan24C260.00CALL260.00$171.00 / 23$176.30 / 250052.975799%0.831980-0.0590490.0008721.1961332.439098
INTU19Jan24P260.00PUT260.00$27.69$19.10 / 7$20.70 / 150144.259971%-0.157274-0.0555380.0008721.196133-1.473369
INTU19Jan24C250.00CALL250.00$178.00 / 25$184.40 / 250054.065228%0.845327-0.0555640.0008221.1277262.426392
INTU19Jan24P250.00PUT250.00$27.90$16.10 / 37$18.80 / 170244.555515%-0.143926-0.0524800.0008221.127726-1.335595
INTU19Jan24C240.00CALL240.00$254.00$186.70 / 19$191.00 / 110355.183761%0.858387-0.0519510.0007701.0569822.408630
INTU19Jan24P240.00PUT240.00$20.20$15.00 / 17$16.70 / 150345.566326%-0.130866-0.0492970.0007701.056982-1.202877
INTU19Jan24C230.00CALL230.00$252.00$192.60 / 27$199.30 / 270155.682282%0.871108-0.0482270.0007170.9842112.385436
INTU19Jan24P230.00PUT230.00$12.60 / 35$15.90 / 430046.487447%-0.118146-0.0460010.0007170.984211-1.075592
INTU19Jan24C220.00CALL220.00$175.00$200.10 / 27$208.10 / 250157.153243%0.883435-0.0444080.0006630.9097812.356428
INTU19Jan24P220.00PUT220.00$14.70$11.20 / 35$13.90 / 270947.173174%-0.105818-0.0426100.0006630.909781-0.954120
INTU19Jan24C210.00CALL210.00$208.20 / 25$215.00 / 250057.846548%0.895313-0.0405150.0006080.8341302.321222
INTU19Jan24P210.00PUT210.00$10.20 / 14$12.40 / 350048.304486%-0.093941-0.0391450.0006080.834130-0.838847
INTU19Jan24C200.00CALL200.00$216.50 / 25$224.90 / 270060.364934%0.906683-0.0365720.0005520.7577632.279439
INTU19Jan24P200.00PUT200.00$8.50 / 35$10.70 / 110048.674875%-0.082570-0.0356310.0005520.757763-0.730151
INTU19Jan24C195.00CALL195.00$220.50 / 27$227.50 / 270060.077360%0.912160-0.0345900.0005240.7194892.255965
INTU19Jan24P195.00PUT195.00$8.10 / 34$10.40 / 340049.557791%-0.077094-0.0338640.0005240.719489-0.678384
INTU19Jan24C190.00CALL190.00$224.80 / 27$231.30 / 250060.689370%0.917488-0.0326070.0004970.6812592.230711
INTU19Jan24P190.00PUT190.00$7.30 / 37$10.20 / 300050.197805%-0.071766-0.0320940.0004970.681259-0.628399
INTU19Jan24C185.00CALL185.00$218.25$228.90 / 27$235.40 / 270161.353642%0.922659-0.0306260.0004690.6431572.203633
INTU19Jan24P185.00PUT185.00$6.90 / 36$9.00 / 410050.295445%-0.066594-0.0303280.0004690.643157-0.580238
INTU19Jan24C180.00CALL180.00$233.00 / 25$240.10 / 270062.431884%0.927668-0.0286510.0004410.6052702.174690
INTU19Jan24P180.00PUT180.00$6.40 / 23$8.70 / 310051.051729%-0.061586-0.0285670.0004410.605270-0.533941
INTU19Jan24C175.00CALL175.00$237.20 / 25$245.10 / 250063.818008%0.932506-0.0266870.0004140.5676912.143844
INTU19Jan24P175.00PUT175.00$7.90$5.50 / 41$8.50 / 4601551.507028%-0.056748-0.0268180.0004140.567691-0.489547