INTU Option Chain

End of day data from May 6, 2022 for INTU options expired on May 6, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $404.91 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU6May22P400.00PUT400.00$4.50$2.85 / 14$6.20 / 381639221.316349%-0.645075-1.9667630.0351980.077140-0.007178
INTU6May22C400.00CALL400.00$0.05$0.50 / 3155222.616710%0.354909-1.9693050.0351980.0771400.003781
INTU6May22C445.00CALL445.00$0.05$0.25 / 1024568114.997764%0.000006-0.0001550.0000030.0000060.000000
INTU6May22P395.00PUT395.00$3.40$0.10 / 19$0.95 / 28434810.965273%-0.460648-2.0981050.0375370.082266-0.005100
INTU6May22P420.00PUT420.00$27.10$21.90 / 17$27.20 / 213914174.611127%-0.986026-0.1852530.0033650.007376-0.011357
INTU6May22C410.00CALL410.00$0.44$0.05 / 224832.509489%0.097414-0.9106400.0162790.0356770.001043
INTU6May22P390.00PUT390.00$1.45$0.55 / 37242629.845933%-0.282421-1.7867430.0319610.070046-0.003115
INTU6May22C395.00CALL395.00$1.20$0.70 / 7$2.15 / 1012510.933547%0.539336-2.1005330.0375370.0822660.005722
INTU6May22P385.00PUT385.00$0.09$0.40 / 108129341.555056%-0.144873-1.2041710.0215380.047203-0.001593
INTU6May22C450.00CALL450.00$0.20$0.50 / 11811119139.858409%0.000001-0.0000230.0000010.0000010.000000
INTU6May22C440.00CALL440.00$0.15$0.55 / 141138122.230106%0.000041-0.0008990.0000160.0000350.000000
INTU6May22C420.00CALL420.00$0.32$0.60 / 14103979.652233%0.013957-0.1882510.0033650.0073760.000150
INTU6May22C460.00CALL460.00$0.05$0.55 / 52958161.624657%0.0000010.0000000.0000010.0000000.000000
INTU6May22P430.00PUT430.00$38.43$32.10 / 9$37.40 / 9731104.774705%-0.998946-0.0151910.0003290.000722-0.011769
INTU6May22C405.00CALL405.00$0.25$0.55 / 217639.073789%0.201264-1.4865140.0265710.0582340.002151
INTU6May22P410.00PUT410.00$17.91$13.00 / 14$16.90 / 17422560.188775%-0.902569-0.9078700.0162790.035677-0.010189
INTU6May22P405.00PUT405.00$10.70$6.10 / 10$12.20 / 1448622.825029%-0.798720-1.4838580.0265710.058234-0.008945
INTU6May22P380.00PUT380.00$1.80$0.85 / 5047267.901271%-0.060810-0.6364110.0113820.024945-0.000667
INTU6May22C462.50CALL462.50$0.01$0.55 / 48355166.294854%0.0000010.0000000.0000010.0000000.000000
INTU6May22P425.00PUT425.00$26.80$26.80 / 9$32.80 / 931894.922031%-0.995856-0.0613250.0011520.002525-0.011599
INTU6May22C465.00CALL465.00$0.18$0.40 / 27293161.670397%0.0000010.0000000.0000010.0000000.000000
INTU6May22C430.00CALL430.00$0.50$1.55 / 14227130.499964%0.001037-0.0184180.0003290.0007220.000011
INTU6May22C415.00CALL415.00$0.50$0.65 / 1422868.717342%0.040044-0.4561940.0081550.0178730.000430
INTU6May22P415.00PUT415.00$22.14$17.00 / 9$22.20 / 921564.377893%-0.959939-0.4533100.0081550.017873-0.010940
INTU6May22P375.00PUT375.00$0.40$1.05 / 5526188.195971%-0.020485-0.2612420.0046720.010239-0.000224
INTU6May22P370.00PUT370.00$0.80$2.90 / 25237143.851168%-0.005444-0.0824570.0014750.003232-0.000060
INTU6May22C480.00CALL480.00$0.69$1.55 / 16124242.302717%0.0000010.0000000.0000010.0000000.000000
INTU6May22P480.00PUT480.00$85.19$80.90 / 9$88.00 / 9153183.853714%-0.9999830.0043680.0000010.000000-0.013150
INTU6May22P477.50PUT477.50$75.75$79.00 / 9$85.50 / 911199.389196%-0.9999830.0043110.0000010.000000-0.013082
INTU6May22C457.50CALL457.50$0.37$1.55 / 13143195.509493%0.000001-0.0000010.0000010.0000000.000000
INTU6May22P457.50PUT457.50$63.30$59.00 / 9$65.40 / 912159.683912%-0.9999830.0038530.0000010.000000-0.012534
INTU6May22C455.00CALL455.00$0.01$1.55 / 7511,299190.005551%0.000001-0.0000030.0000010.0000000.000000
INTU6May22P450.00PUT450.00$55.80$52.20 / 9$54.40 / 1126123.647801%-0.9999820.0036600.0000010.000001-0.012328
INTU6May22P412.50PUT412.50$14.70$14.70 / 10$19.90 / 1011763.570327%-0.936227-0.6578200.0118100.025883-0.010618
INTU6May22C690.00CALL690.00$0.01$0.05 / 10327363.422019%0.0000010.0000000.0000010.0000000.000000
INTU6May22P690.00PUT690.00$290.90 / 9$297.90 / 900439.178809%-0.9999830.0091600.0000010.000000-0.018904
INTU6May22C680.00CALL680.00$4.20 / 1800651.421450%0.0000010.0000000.0000010.0000000.000000
INTU6May22P680.00PUT680.00$281.00 / 9$288.00 / 900444.559502%-0.9999830.0089320.0000010.000000-0.018630
INTU6May22C670.00CALL670.00$4.20 / 1800638.276653%0.0000010.0000000.0000010.0000000.000000
INTU6May22P670.00PUT670.00$271.20 / 9$278.10 / 900452.596611%-0.9999830.0087040.0000010.000000-0.018356
INTU6May22C660.00CALL660.00$4.20 / 1900624.851567%0.0000010.0000000.0000010.0000000.000000
INTU6May22P660.00PUT660.00$260.90 / 9$267.90 / 900409.102989%-0.9999830.0084760.0000010.000000-0.018082
INTU6May22C650.00CALL650.00$4.20 / 1800611.130977%0.0000010.0000000.0000010.0000000.000000
INTU6May22P650.00PUT650.00$251.00 / 9$258.10 / 900419.452435%-0.9999830.0082470.0000010.000000-0.017808
INTU6May22C640.00CALL640.00$2.05 / 1500516.695941%0.0000010.0000000.0000010.0000000.000000
INTU6May22P640.00PUT640.00$241.20 / 9$247.80 / 900402.237177%-0.9999830.0080190.0000010.000000-0.017534
INTU6May22C630.00CALL630.00$1.95 / 1500498.905888%0.0000010.0000000.0000010.0000000.000000
INTU6May22P630.00PUT630.00$230.80 / 9$237.90 / 900369.082014%-0.9999830.0077910.0000010.000000-0.017260
INTU6May22C620.00CALL620.00$0.05$4.20 / 18016568.067082%0.0000010.0000000.0000010.0000000.000000
INTU6May22P620.00PUT620.00$220.90 / 9$228.10 / 900379.762277%-0.9999830.0075630.0000010.000000-0.016986
INTU6May22C610.00CALL610.00$2.00 / 1500474.099792%0.0000010.0000000.0000010.0000000.000000
INTU6May22P610.00PUT610.00$210.90 / 9$218.10 / 900368.163956%-0.9999830.0073350.0000010.000000-0.016712
INTU6May22C600.00CALL600.00$3.10 / 1800502.581040%0.0000010.0000000.0000010.0000000.000000
INTU6May22P600.00PUT600.00$200.80 / 9$208.00 / 900343.319633%-0.9999830.0071060.0000010.000000-0.016438
INTU6May22C590.00CALL590.00$1.10 / 1800400.123479%0.0000010.0000000.0000010.0000000.000000
INTU6May22P590.00PUT590.00$191.00 / 9$198.10 / 900349.735061%-0.9999830.0068780.0000010.000000-0.016164
INTU6May22C580.00CALL580.00$1.55 / 1900410.527146%0.0000010.0000000.0000010.0000000.000000
INTU6May22P580.00PUT580.00$181.10 / 9$188.00 / 900337.183493%-0.9999830.0066500.0000010.000000-0.015890
INTU6May22C570.00CALL570.00$1.55 / 1600395.837118%0.0000010.0000000.0000010.0000000.000000
INTU6May22P570.00PUT570.00$171.20 / 9$178.00 / 900329.223896%-0.9999830.0064220.0000010.000000-0.015616
INTU6May22C560.00CALL560.00$2.35$1.55 / 1901380.754695%0.0000010.0000000.0000010.0000000.000000
INTU6May22P560.00PUT560.00$161.40 / 9$168.20 / 900332.379971%-0.9999830.0061940.0000010.000000-0.015342
INTU6May22C555.00CALL555.00$0.40$1.55 / 1901373.060944%0.0000010.0000000.0000010.0000000.000000
INTU6May22P555.00PUT555.00$155.80 / 9$163.10 / 900293.941892%-0.9999830.0060790.0000010.000000-0.015205
INTU6May22C550.00CALL550.00$0.05$0.40 / 15014292.063239%0.0000010.0000000.0000010.0000000.000000
INTU6May22P550.00PUT550.00$151.50 / 9$158.30 / 900325.148240%-0.9999830.0059650.0000010.000000-0.015068
INTU6May22C545.00CALL545.00$1.10 / 1900335.301516%0.0000010.0000000.0000010.0000000.000000
INTU6May22P545.00PUT545.00$146.00 / 9$153.10 / 900290.742108%-0.9999830.0058510.0000010.000000-0.014931
INTU6May22C540.00CALL540.00$0.45$1.10 / 19025327.601035%0.0000010.0000000.0000010.0000000.000000
INTU6May22P540.00PUT540.00$140.00 / 9$149.50 / 900300.101755%-0.9999830.0057370.0000010.000000-0.014794
INTU6May22C535.00CALL535.00$1.55 / 1400341.171534%0.0000010.0000000.0000010.0000000.000000
INTU6May22P535.00PUT535.00$136.10 / 9$143.00 / 900276.675397%-0.9999830.0056230.0000010.000000-0.014657
INTU6May22C530.00CALL530.00$0.15$0.30 / 15028253.757441%0.0000010.0000000.0000010.0000000.000000
INTU6May22P530.00PUT530.00$131.00 / 9$138.00 / 900264.882352%-0.9999830.0055090.0000010.000000-0.014520
INTU6May22C525.00CALL525.00$3.07$1.55 / 1403324.508673%0.0000010.0000000.0000010.0000000.000000
INTU6May22P525.00PUT525.00$125.90 / 9$133.00 / 900252.787437%-0.9999830.0053950.0000010.000000-0.014383
INTU6May22C520.00CALL520.00$1.85$2.10 / 1409336.806562%0.0000010.0000000.0000010.0000000.000000
INTU6May22P520.00PUT520.00$41.90$121.00 / 9$128.00 / 900250.391273%-0.9999830.0052810.0000010.000000-0.014246
INTU6May22C515.00CALL515.00$2.20$1.55 / 1403307.319212%0.0000010.0000000.0000010.0000000.000000
INTU6May22P515.00PUT515.00$116.10 / 9$123.60 / 900268.572124%-0.9999830.0051670.0000010.000000-0.014109
INTU6May22C510.00CALL510.00$0.09$1.55 / 14040298.514262%0.0000010.0000000.0000010.0000000.000000
INTU6May22P510.00PUT510.00$22.30$111.30 / 9$118.10 / 900250.916907%-0.9999830.0050520.0000010.000000-0.013972
INTU6May22C505.00CALL505.00$0.05$0.20 / 605206.044170%0.0000010.0000000.0000010.0000000.000000
INTU6May22P505.00PUT505.00$106.30 / 9$112.80 / 900231.989224%-0.9999830.0049380.0000010.000000-0.013835
INTU6May22C500.00CALL500.00$0.10$2.50 / 1290105312.295011%0.0000010.0000000.0000010.0000000.000000
INTU6May22P500.00PUT500.00$74.10$101.30 / 9$107.90 / 901227.913439%-0.9999830.0048240.0000010.000000-0.013698
INTU6May22C497.50CALL497.50$0.20$2.50 / 1309307.366240%0.0000010.0000000.0000010.0000000.000000
INTU6May22P497.50PUT497.50$99.10 / 9$105.30 / 900230.720355%-0.9999830.0047670.0000010.000000-0.013630
INTU6May22C495.00CALL495.00$0.25$1.55 / 1902271.175034%0.0000010.0000000.0000010.0000000.000000
INTU6May22P495.00PUT495.00$87.05$96.20 / 9$103.00 / 901219.839398%-0.9999830.0047100.0000010.000000-0.013561
INTU6May22C492.50CALL492.50$0.40$1.55 / 1508266.475715%0.0000010.0000000.0000010.0000000.000000
INTU6May22P492.50PUT492.50$92.90 / 9$101.50 / 900222.403241%-0.9999830.0046530.0000010.000000-0.013493
INTU6May22C490.00CALL490.00$0.30$1.50 / 1240207259.887165%0.0000010.0000000.0000010.0000000.000000
INTU6May22P490.00PUT490.00$22.90$91.10 / 9$97.90 / 900204.202412%-0.9999830.0045960.0000010.000000-0.013424
INTU6May22C487.50CALL487.50$0.05$4.20 / 2203329.910293%0.0000010.0000000.0000010.0000000.000000
INTU6May22P487.50PUT487.50$88.40 / 9$95.50 / 900196.054663%-0.9999830.0045390.0000010.000000-0.013356
INTU6May22C485.00CALL485.00$0.78$4.20 / 1707324.325241%0.0000010.0000000.0000010.0000000.000000
INTU6May22P485.00PUT485.00$86.40 / 9$92.90 / 900206.550016%-0.9999830.0044820.0000010.000000-0.013287
INTU6May22C482.50CALL482.50$0.43$1.55 / 1508247.231352%0.0000010.0000000.0000010.0000000.000000
INTU6May22P482.50PUT482.50$41.49$83.50 / 9$90.30 / 906183.615048%-0.9999830.0044250.0000010.000000-0.013219
INTU6May22C477.50CALL477.50$0.05$4.20 / 1806307.211783%0.0000010.0000000.0000010.0000000.000000
INTU6May22C475.00CALL475.00$0.05$0.75 / 21031199.905670%0.0000010.0000000.0000010.0000000.000000
INTU6May22P475.00PUT475.00$47.25$76.30 / 9$83.50 / 905202.579976%-0.9999830.0042540.0000010.000000-0.013013
INTU6May22C472.50CALL472.50$4.50$3.60 / 2406282.278540%0.0000010.0000000.0000010.0000000.000000
INTU6May22P472.50PUT472.50$73.60 / 9$80.50 / 900178.483349%-0.9999830.0041970.0000010.000000-0.012945
INTU6May22C470.00CALL470.00$0.41$1.55 / 6501,390222.076638%0.0000010.0000000.0000010.0000000.000000
INTU6May22P470.00PUT470.00$42.20$71.20 / 9$78.30 / 9014185.780668%-0.9999830.0041400.0000010.000000-0.012876
INTU6May22C467.50CALL467.50$0.76$1.55 / 19019216.882628%0.0000010.0000000.0000010.0000000.000000
INTU6May22P467.50PUT467.50$39.13$69.60 / 9$75.40 / 903192.930221%-0.9999830.0040830.0000010.000000-0.012808
INTU6May22P465.00PUT465.00$43.40$66.40 / 9$73.00 / 904173.872435%-0.9999830.0040250.0000010.000000-0.012739
INTU6May22P462.50PUT462.50$7.30$64.20 / 9$70.60 / 902178.816398%-0.9999830.0039680.0000010.000000-0.012671
INTU6May22P460.00PUT460.00$24.40$61.20 / 9$68.00 / 9017159.064801%-0.9999830.0039110.0000010.000000-0.012602
INTU6May22P455.00PUT455.00$14.57$57.70 / 9$62.00 / 9014161.784817%-0.9999830.0037940.0000010.000000-0.012465
INTU6May22P445.00PUT445.00$6.60$46.80 / 9$52.50 / 9025132.622334%-0.9999770.0034140.0000030.000006-0.012191
INTU6May22P440.00PUT440.00$28.00$42.30 / 9$47.60 / 907134.247638%-0.9999430.0025560.0000160.000035-0.012054
INTU6May22C435.00CALL435.00$0.65$1.55 / 16025143.160010%0.000222-0.0044240.0000790.0001730.000002
INTU6May22P435.00PUT435.00$25.60$36.70 / 9$42.90 / 9021117.773511%-0.999761-0.0010830.0000790.000173-0.011915
INTU6May22C432.50CALL432.50$0.75$1.50 / 29016135.639102%0.000490-0.0092220.0001650.0003610.000005
INTU6May22P432.50PUT432.50$25.10$34.80 / 9$39.80 / 909112.206453%-0.999494-0.0059380.0001650.000361-0.011844
INTU6May22C427.50CALL427.50$16.50$1.40 / 30039120.405255%0.002111-0.0352210.0006300.0013800.000023
INTU6May22P427.50PUT427.50$20.00$29.40 / 9$35.00 / 902397.299879%-0.997872-0.0320510.0006300.001380-0.011689
INTU6May22C425.00CALL425.00$1.57$1.90 / 21033124.996588%0.004127-0.0644370.0011520.0025250.000044
INTU6May22C422.50CALL422.50$2.45$0.90 / 360894.701851%0.007747-0.1126940.0020150.0044150.000083
INTU6May22P422.50PUT422.50$1.00$24.00 / 9$30.30 / 902784.008302%-0.992237-0.1096390.0020150.004415-0.011492
INTU6May22C417.50CALL417.50$2.75$0.85 / 3002480.567774%0.024134-0.3001090.0053650.0117580.000259
INTU6May22P417.50PUT417.50$5.30$19.60 / 10$24.80 / 1001173.641877%-0.975849-0.2971670.0053650.011758-0.011179
INTU6May22C412.50CALL412.50$4.90$0.55 / 300559.482819%0.063756-0.6606470.0118100.0258830.000684
INTU6May22C390.00CALL390.00$19.70$3.20 / 10$7.40 / 90125.209176%0.717562-1.7890570.0319610.0700460.007570
INTU6May22C385.00CALL385.00$7.60 / 10$13.20 / 100034.276799%0.855111-1.2063700.0215380.0472030.008955
INTU6May22C380.00CALL380.00$12.80 / 10$18.40 / 90044.069959%0.939174-0.6384960.0113820.0249450.009743
INTU6May22C375.00CALL375.00$53.70$17.50 / 10$23.00 / 100349.331071%0.979498-0.2632140.0046720.0102390.010049
INTU6May22C370.00CALL370.00$22.20 / 9$28.60 / 90068.456823%0.994540-0.0843150.0014750.0032320.010077
INTU6May22C365.00CALL365.00$27.40 / 9$33.60 / 90067.377205%0.998860-0.0215450.0003540.0007760.009987
INTU6May22P365.00PUT365.00$0.85$1.30 / 4702125.585277%-0.001123-0.0198020.0003540.000776-0.000012
INTU6May22C360.00CALL360.00$32.40 / 9$38.40 / 90095.513772%0.999806-0.0052070.0000640.0001400.009861
INTU6May22P360.00PUT360.00$0.28$0.10 / 102185.235242%-0.000177-0.0035780.0000640.000140-0.000002
INTU6May22C355.00CALL355.00$37.20 / 9$44.00 / 900101.300777%0.999962-0.0019960.0000090.0000190.009726
INTU6May22P355.00PUT355.00$0.33$0.20 / 1509106.562151%-0.000021-0.0004810.0000090.0000190.000000
INTU6May22C350.00CALL350.00$42.10 / 9$49.00 / 900106.411485%0.999982-0.0014480.0000010.0000020.009589
INTU6May22P350.00PUT350.00$0.92$1.55 / 1403179.436657%-0.000002-0.0000470.0000010.0000020.000000
INTU6May22C345.00CALL345.00$47.40 / 2$53.20 / 200120.325297%0.999983-0.0012900.0000010.0000000.009452
INTU6May22P345.00PUT345.00$1.50 / 3400193.482603%-0.000001-0.0000030.0000010.0000000.000000
INTU6May22C340.00CALL340.00$52.00 / 9$59.00 / 900118.064172%0.999983-0.0011730.0000010.0000000.009315
INTU6May22P340.00PUT340.00$0.05$1.55 / 1401210.777319%-0.0000010.0000000.0000010.0000000.000000
INTU6May22C335.00CALL335.00$57.40 / 9$63.70 / 900128.369383%0.999983-0.0010590.0000010.0000000.009178
INTU6May22P335.00PUT335.00$0.05$1.55 / 4601226.489461%-0.0000010.0000000.0000010.0000000.000000
INTU6May22C330.00CALL330.00$61.00 / 9$70.00 / 900129.224042%0.999983-0.0009450.0000010.0000000.009041
INTU6May22P330.00PUT330.00$0.85 / 1400212.248207%-0.0000010.0000000.0000010.0000000.000000
INTU6May22C320.00CALL320.00$72.00 / 9$78.90 / 900126.204794%0.999983-0.0007160.0000010.0000000.008767
INTU6May22P320.00PUT320.00$1.55 / 1400274.073220%-0.0000010.0000000.0000010.0000000.000000
INTU6May22C310.00CALL310.00$82.00 / 9$89.10 / 900181.399707%0.999983-0.0004880.0000010.0000000.008493
INTU6May22P310.00PUT310.00$1.55 / 1400306.361458%-0.0000010.0000000.0000010.0000000.000000
INTU6May22C300.00CALL300.00$92.50 / 9$98.90 / 900246.312013%0.999983-0.0002600.0000010.0000000.008219
INTU6May22P300.00PUT300.00$0.05$1.55 / 1401339.258071%-0.0000010.0000000.0000010.0000000.000000
INTU6May22C290.00CALL290.00$215.00$100.50 / 9$110.00 / 900338.104094%0.999983-0.0000320.0000010.0000000.007945
INTU6May22P290.00PUT290.00$0.05$1.55 / 1502372.875724%-0.0000010.0000000.0000010.0000000.000000