INTU Options Chain
Underlying $328.19Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
73 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $220.00 | 75.75 | 104.60 | 112.50 | - | - | 260.5% |
| $225.00 | 70.60 | 99.40 | 107.40 | - | 1 | 229.3% |
| $230.00 | 81.00 | 94.40 | 102.50 | 1 | 2 | 224.0% |
| $235.00 | 85.20 | 89.40 | 97.50 | 2 | - | 212.1% |
| $240.00 | 90.28 | 84.40 | 92.50 | 1 | 6 | 200.2% |
| $245.00 | 78.40 | 79.40 | 87.50 | 2 | 4 | 188.7% |
| $250.00 | 85.85 | 74.40 | 82.50 | 1 | 12 | 177.1% |
| $255.00 | 65.17 | 69.40 | 77.50 | 2 | 15 | 165.8% |
| $260.00 | 67.62 | 64.40 | 72.50 | 48 | 16 | 154.8% |
| $262.50 | 65.15 | 61.90 | 70.00 | 48 | 3 | 149.2% |
| $265.00 | 70.69 | 59.40 | 67.50 | 2 | 19 | 143.8% |
| $267.50 | 68.16 | 56.90 | 65.00 | 2 | 2 | 138.3% |
| $270.00 | 67.60 | 54.00 | 62.40 | 2 | 15 | 90.6% |
| $272.50 | 65.90 | 51.90 | 60.10 | 2 | 2 | 131.3% |
| $275.00 | 59.83 | 49.40 | 57.60 | 3 | 9 | 125.8% |
| $277.50 | 62.70 | 47.00 | 55.00 | 10 | 3 | 120.3% |
| $280.00 | 55.28 | 44.50 | 52.60 | 3 | 24 | 118.0% |
| $282.50 | 44.18 | 42.00 | 50.10 | 2 | 4 | 112.4% |
| $285.00 | 39.65 | 39.50 | 47.60 | 1 | 36 | 106.8% |
| $287.50 | 47.72 | 37.00 | 45.10 | 4 | 6 | 101.4% |
| $290.00 | 38.60 | 34.10 | 42.60 | 2 | 55 | 83.4% |
| $292.50 | 41.96 | 32.10 | 40.10 | 2 | 3 | 92.7% |
| $295.00 | 32.23 | 29.10 | 37.80 | 3 | 63 | 79.9% |
| $297.50 | 29.73 | 27.20 | 35.30 | 2 | 10 | 87.1% |
| $300.00 | 25.58 | 24.50 | 32.50 | 2 | 215 | 71.7% |
| $302.50 | 25.63 | 22.70 | 30.40 | 2 | 4 | 83.7% |
| $305.00 | 23.09 | 20.20 | 28.00 | 2 | 63 | 78.5% |
| $307.50 | 24.35 | 17.60 | 25.70 | 4 | 9 | 73.1% |
| $310.00 | 19.69 | 16.60 | 23.30 | 2 | 357 | 81.2% |
| $312.50 | 19.15 | 13.60 | 21.20 | 10 | 18 | 72.9% |
| $315.00 | 13.67 | 11.50 | 19.30 | 8 | 39 | 72.5% |
| $317.50 | 17.05 | 10.60 | 15.30 | 13 | 25 | 64.9% |
| $320.00 | 13.77 | 8.90 | 13.30 | 2 | 97 | 64.4% |
| $322.50 | 8.96 | 7.40 | 12.90 | 1 | 10 | 72.2% |
| $325.00 | 8.40 | 6.30 | 11.10 | 1 | 111 | 72.5% |
| $327.50 | 7.13 | 5.00 | 8.00 | 17 | 90 | 63.5% |
| $330.00 | 6.10 | 3.60 | 8.80 | 35 | 184 | 72.7% |
| $332.50 | 3.80 | 3.20 | 5.40 | 145 | 24 | 63.7% |
| $335.00 | 3.50 | 2.95 | 5.50 | 463 | 251 | 72.7% |
| $337.50 | 3.02 | 1.95 | 4.10 | 130 | 22 | 67.9% |
| $340.00 | 2.00 | 1.65 | 4.00 | 33 | 224 | 73.5% |
| $342.50 | 1.93 | 1.10 | 2.75 | 292 | 368 | 68.9% |
| $345.00 | 1.47 | 0.80 | 2.00 | 57 | 134 | 67.5% |
| $347.50 | 1.38 | 0.35 | 2.50 | 6 | 26 | 74.1% |
| $350.00 | 0.85 | 0.45 | 1.10 | 2,032 | 2,219 | 67.1% |
| $352.50 | 0.95 | 0.35 | 1.25 | 1 | 55 | 73.0% |
| $355.00 | 0.50 | 0.25 | 1.40 | 24 | 163 | 78.9% |
| $357.50 | 0.45 | 0.20 | 1.55 | 2 | 62 | 85.3% |
| $360.00 | 0.36 | 0.20 | 0.60 | 29 | 201 | 75.8% |
| $362.50 | 0.25 | - | 0.75 | 6 | 113 | 79.3% |
| $365.00 | 0.15 | 0.10 | 1.25 | 11 | 538 | 94.4% |
| $367.50 | 0.15 | - | 1.20 | 10 | 121 | 96.5% |
| $370.00 | 0.22 | - | 1.20 | 1 | 245 | 101.0% |
| $372.50 | 0.10 | - | 0.65 | 2 | 77 | 93.8% |
| $375.00 | 0.20 | - | 0.55 | 2 | 88 | 94.9% |
| $377.50 | 0.05 | - | 1.05 | 2 | 24 | 111.0% |
| $380.00 | 0.05 | - | 0.50 | 1 | 100 | 101.1% |
| $382.50 | 0.45 | - | 4.30 | 1 | 102 | 164.6% |
| $385.00 | 0.18 | - | 4.30 | 7 | 42 | 169.5% |
| $387.50 | 0.25 | - | 0.25 | 2 | 4 | 101.4% |
| $390.00 | 0.05 | - | 4.30 | 3 | 64 | 179.1% |
| $395.00 | 0.17 | - | 4.30 | 2 | 21 | 188.5% |
| $400.00 | 0.05 | - | 0.20 | 7 | 203 | 114.3% |
| $405.00 | 0.20 | - | 3.50 | 72 | 75 | 196.4% |
| $410.00 | 0.05 | - | 4.30 | 3 | 4 | 215.2% |
| $415.00 | 0.35 | - | 3.30 | 1 | 5 | 210.3% |
| $420.00 | 0.30 | - | 3.20 | 5 | 12 | 216.8% |
| $425.00 | 0.19 | - | 1.50 | 1 | 3 | 193.4% |
| $435.00 | 0.41 | - | 3.30 | 1 | 2 | 241.3% |
| $440.00 | 0.95 | - | 2.15 | 1 | 28 | 228.3% |
| $450.00 | 0.10 | - | 4.20 | 5 | 55 | 277.0% |
| $460.00 | 0.10 | - | 4.40 | - | 1 | 294.2% |
| $470.00 | 0.15 | - | 1.00 | 2 | 3 | 236.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the INTU analysis.