INTU Option Chain

End of day data from May 13, 2022 for INTU options expired on May 13, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU13May22P375.00PUT375.00$5.00$2.30 / 9$6.50 / 15607033.239419%-0.925149-0.6958740.0143140.026653-0.009544
INTU13May22P420.00PUT420.00$50.10$47.30 / 6$52.80 / 103061162.174108%-0.9999790.0028740.0000010.000000-0.011507
INTU13May22P355.00PUT355.00$0.20$0.35 / 1122252726.379122%-0.287796-1.6831650.0345480.064332-0.002891
INTU13May22C370.00CALL370.00$1.50$0.05 / 22$4.40 / 18212976.349973%0.170857-1.2533590.0257150.0478830.001662
INTU13May22C360.00CALL360.00$8.55$6.90 / 13$13.10 / 122029130.639671%0.519653-1.9674520.0403600.0751540.005018
INTU13May22P360.00PUT360.00$0.10$0.45 / 8819648.106074%-0.480326-1.9660650.0403600.075154-0.004845
INTU13May22C380.00CALL380.00$0.50$0.35 / 971510666.241060%0.027165-0.3092880.0063460.0118170.000265
INTU13May22C355.00CALL355.00$13.55$12.90 / 10$18.00 / 101243168.680778%0.712183-1.6844270.0345480.0643320.006835
INTU13May22C375.00CALL375.00$0.05$0.05 / 1114636.808461%0.074830-0.6976330.0143140.0266530.000730
INTU13May22C475.00CALL475.00$1.25$0.50 / 141046265.209310%0.0000010.0000000.0000010.0000000.000000
INTU13May22P370.00PUT370.00$2.20$0.05 / 6$0.95 / 9102612.627360%-0.829123-1.2517250.0257150.047883-0.008474
INTU13May22P380.00PUT380.00$12.11$6.00 / 9$12.60 / 991050.179029%-0.972814-0.3074050.0063460.011817-0.010145
INTU13May22C450.00CALL450.00$0.31$1.90 / 18737288.558312%0.0000010.0000000.0000010.0000000.000000
INTU13May22P365.00PUT365.00$1.65$0.50 / 1472131.224793%-0.675128-1.7751500.0364490.067872-0.006849
INTU13May22C405.00CALL405.00$0.15$0.05 / 161792.855908%0.000011-0.0002360.0000050.0000090.000000
INTU13May22C400.00CALL400.00$0.08$0.05 / 265784.195421%0.000073-0.0014610.0000300.0000560.000001
INTU13May22C385.00CALL385.00$0.15$0.55 / 1062586.895067%0.008168-0.1102030.0022610.0042110.000080
INTU13May22P345.00PUT345.00$0.10$0.35 / 2762657.462898%-0.054492-0.5450170.0111860.020829-0.000544
INTU13May22P400.00PUT400.00$28.25$26.00 / 9$32.90 / 9534110.750313%-0.9999060.0009170.0000300.000056-0.010958
INTU13May22P350.00PUT350.00$0.40$0.45 / 1157545.450527%-0.140611-1.1017180.0226120.042106-0.001408
INTU13May22P410.00PUT410.00$42.80$37.20 / 9$42.90 / 9444142.665886%-0.9999780.0025940.0000010.000001-0.011233
INTU13May22C350.00CALL350.00$20.00$17.00 / 13$23.10 / 9435192.659411%0.859368-1.1028560.0226120.0421060.008181
INTU13May22C410.00CALL410.00$0.11$0.35 / 4343134.181340%0.000001-0.0000320.0000010.0000010.000000
INTU13May22C395.00CALL395.00$0.22$0.50 / 25317109.486435%0.000423-0.0075140.0001540.0002870.000004
INTU13May22P620.00PUT620.00$248.50$246.20 / 9$253.50 / 910477.855299%-0.9999790.0078330.0000010.000000-0.016986
INTU13May22C480.00CALL480.00$0.06$0.05 / 112204.265958%0.0000010.0000000.0000010.0000000.000000
INTU13May22P460.00PUT460.00$91.25$86.10 / 9$93.20 / 912223.319763%-0.9999790.0038660.0000010.000000-0.012602
INTU13May22P455.00PUT455.00$86.11$81.20 / 9$88.60 / 911230.429264%-0.9999790.0037420.0000010.000000-0.012465
INTU13May22P395.00PUT395.00$28.10$20.70 / 10$28.20 / 1016104.708640%-0.999556-0.0052590.0001540.000287-0.010818
INTU13May22C365.00CALL365.00$6.50$3.60 / 10$7.60 / 1111101.716577%0.324851-1.7766610.0364490.0678720.003151
INTU13May22C345.00CALL345.00$24.20$22.00 / 10$27.90 / 9163219.122499%0.945487-0.5460320.0111860.0208290.008908
INTU13May22P340.00PUT340.00$0.11$0.45 / 512576.186474%-0.016354-0.2013040.0041310.007693-0.000163
INTU13May22P335.00PUT335.00$0.08$0.35 / 4513886.196074%-0.003721-0.0548040.0011250.002094-0.000037
INTU13May22C700.00CALL700.00$0.05$0.10 / 1011457.664507%0.0000010.0000000.0000010.0000000.000000
INTU13May22P700.00PUT700.00$326.00 / 9$333.60 / 900563.149690%-0.9999790.0098160.0000010.000000-0.019178
INTU13May22C690.00CALL690.00$0.05$1.25 / 1401612.349400%0.0000010.0000000.0000010.0000000.000000
INTU13May22P690.00PUT690.00$316.10 / 9$323.40 / 900547.835332%-0.9999790.0095680.0000010.000000-0.018904
INTU13May22C680.00CALL680.00$1.40 / 1700612.189985%0.0000010.0000000.0000010.0000000.000000
INTU13May22P680.00PUT680.00$306.20 / 9$313.50 / 900551.124117%-0.9999790.0093210.0000010.000000-0.018630
INTU13May22C670.00CALL670.00$1.25 / 1500590.126976%0.0000010.0000000.0000010.0000000.000000
INTU13May22P670.00PUT670.00$296.20 / 9$303.40 / 900531.212085%-0.9999790.0090730.0000010.000000-0.018356
INTU13May22C660.00CALL660.00$1.25 / 1400578.689687%0.0000010.0000000.0000010.0000000.000000
INTU13May22P660.00PUT660.00$286.10 / 9$293.60 / 900528.975805%-0.9999790.0088250.0000010.000000-0.018082
INTU13May22C650.00CALL650.00$1.30 / 1700570.584676%0.0000010.0000000.0000010.0000000.000000
INTU13May22P650.00PUT650.00$276.40 / 9$283.40 / 900517.569104%-0.9999790.0085770.0000010.000000-0.017808
INTU13May22C640.00CALL640.00$1.25 / 1300555.117519%0.0000010.0000000.0000010.0000000.000000
INTU13May22P640.00PUT640.00$266.20 / 9$273.50 / 900505.930733%-0.9999790.0083290.0000010.000000-0.017534
INTU13May22C630.00CALL630.00$1.30 / 1700546.424886%0.0000010.0000000.0000010.0000000.000000
INTU13May22P630.00PUT630.00$256.30 / 9$263.40 / 900489.919139%-0.9999790.0080810.0000010.000000-0.017260
INTU13May22C620.00CALL620.00$0.05$0.30 / 1105433.899474%0.0000010.0000000.0000010.0000000.000000
INTU13May22C610.00CALL610.00$1.25 / 1700517.863277%0.0000010.0000000.0000010.0000000.000000
INTU13May22P610.00PUT610.00$235.00 / 9$243.00 / 900469.526732%-0.9999790.0075850.0000010.000000-0.016712
INTU13May22C600.00CALL600.00$1.30 / 1500508.192919%0.0000010.0000000.0000010.0000000.000000
INTU13May22P600.00PUT600.00$226.20 / 9$233.40 / 900452.932214%-0.9999790.0073370.0000010.000000-0.016438
INTU13May22C590.00CALL590.00$0.05$0.40 / 1105415.190728%0.0000010.0000000.0000010.0000000.000000
INTU13May22P590.00PUT590.00$216.50 / 9$223.20 / 900440.044958%-0.9999790.0070890.0000010.000000-0.016164
INTU13May22C580.00CALL580.00$1.30 / 1700481.232005%0.0000010.0000000.0000010.0000000.000000
INTU13May22P580.00PUT580.00$206.00 / 9$213.60 / 900426.856623%-0.9999790.0068410.0000010.000000-0.015890
INTU13May22C570.00CALL570.00$0.51$1.30 / 1701467.264202%0.0000010.0000000.0000010.0000000.000000
INTU13May22P570.00PUT570.00$196.20 / 9$203.40 / 900409.532414%-0.9999790.0065930.0000010.000000-0.015616
INTU13May22C560.00CALL560.00$3.60$1.25 / 1705449.889640%0.0000010.0000000.0000010.0000000.000000
INTU13May22P560.00PUT560.00$186.60 / 9$193.40 / 900403.123333%-0.9999790.0063450.0000010.000000-0.015342
INTU13May22C555.00CALL555.00$1.20 / 1700439.527863%0.0000010.0000000.0000010.0000000.000000
INTU13May22P555.00PUT555.00$180.90 / 9$188.60 / 900384.944861%-0.9999790.0062210.0000010.000000-0.015205
INTU13May22C550.00CALL550.00$0.20$0.15 / 1023323.021541%0.0000010.0000000.0000010.0000000.000000
INTU13May22P550.00PUT550.00$176.40 / 9$183.40 / 900388.845088%-0.9999790.0060970.0000010.000000-0.015068
INTU13May22C545.00CALL545.00$1.20 / 900424.793623%0.0000010.0000000.0000010.0000000.000000
INTU13May22P545.00PUT545.00$171.20 / 9$178.40 / 900374.496256%-0.9999790.0059730.0000010.000000-0.014931
INTU13May22C540.00CALL540.00$1.95$1.25 / 906420.274367%0.0000010.0000000.0000010.0000000.000000
INTU13May22P540.00PUT540.00$166.20 / 9$173.50 / 900370.765508%-0.9999790.0058490.0000010.000000-0.014794
INTU13May22C535.00CALL535.00$1.35 / 900418.344311%0.0000010.0000000.0000010.0000000.000000
INTU13May22P535.00PUT535.00$161.40 / 9$168.50 / 900369.992304%-0.9999790.0057250.0000010.000000-0.014657
INTU13May22C530.00CALL530.00$1.00$1.20 / 14017401.948455%0.0000010.0000000.0000010.0000000.000000
INTU13May22P530.00PUT530.00$156.10 / 9$163.50 / 900352.356407%-0.9999790.0056010.0000010.000000-0.014520
INTU13May22C525.00CALL525.00$1.35 / 3500402.584608%0.0000010.0000000.0000010.0000000.000000
INTU13May22P525.00PUT525.00$151.20 / 9$158.40 / 900344.773396%-0.9999790.0054770.0000010.000000-0.014383
INTU13May22C520.00CALL520.00$1.00$0.35 / 940395318.279684%0.0000010.0000000.0000010.0000000.000000
INTU13May22P520.00PUT520.00$146.10 / 9$153.40 / 900333.604837%-0.9999790.0053530.0000010.000000-0.014246
INTU13May22C515.00CALL515.00$4.50$0.60 / 2602336.792144%0.0000010.0000000.0000010.0000000.000000
INTU13May22P515.00PUT515.00$141.10 / 9$148.50 / 900329.282699%-0.9999790.0052300.0000010.000000-0.014109
INTU13May22C510.00CALL510.00$0.39$0.60 / 1208329.243619%0.0000010.0000000.0000010.0000000.000000
INTU13May22P510.00PUT510.00$136.10 / 9$143.50 / 900321.367622%-0.9999790.0051060.0000010.000000-0.013972
INTU13May22C505.00CALL505.00$1.20$0.55 / 1007317.265639%0.0000010.0000000.0000010.0000000.000000
INTU13May22P505.00PUT505.00$131.00 / 9$138.60 / 900313.334058%-0.9999790.0049820.0000010.000000-0.013835
INTU13May22C500.00CALL500.00$7.00$1.15 / 10010350.508784%0.0000010.0000000.0000010.0000000.000000
INTU13May22P500.00PUT500.00$25.60$126.60 / 9$133.70 / 900325.208491%-0.9999790.0048580.0000010.000000-0.013698
INTU13May22C495.00CALL495.00$0.96$1.35 / 2706352.478486%0.0000010.0000000.0000010.0000000.000000
INTU13May22P495.00PUT495.00$121.10 / 9$128.50 / 900296.896030%-0.9999790.0047340.0000010.000000-0.013561
INTU13May22C490.00CALL490.00$0.45$1.75 / 1001361.957282%0.0000010.0000000.0000010.0000000.000000
INTU13May22P490.00PUT490.00$21.20$116.40 / 9$123.30 / 900288.481411%-0.9999790.0046100.0000010.000000-0.013424
INTU13May22C485.00CALL485.00$1.41$4.30 / 2905435.779325%0.0000010.0000000.0000010.0000000.000000
INTU13May22P485.00PUT485.00$116.80$111.20 / 9$118.50 / 900282.889086%-0.9999790.0044860.0000010.000000-0.013287
INTU13May22P480.00PUT480.00$50.11$106.00 / 9$113.50 / 900268.235468%-0.9999790.0043620.0000010.000000-0.013150
INTU13May22C477.50CALL477.50$1.00$4.30 / 1002419.749713%0.0000010.0000000.0000010.0000000.000000
INTU13May22P477.50PUT477.50$103.70 / 9$111.10 / 900269.698114%-0.9999790.0043000.0000010.000000-0.013082
INTU13May22P475.00PUT475.00$24.10$101.00 / 1$108.80 / 900267.966316%-0.9999790.0042380.0000010.000000-0.013013
INTU13May22C472.50CALL472.50$2.20$1.70 / 15038326.857075%0.0000010.0000000.0000010.0000000.000000
INTU13May22P472.50PUT472.50$98.80 / 9$105.90 / 900260.711960%-0.9999790.0041760.0000010.000000-0.012945
INTU13May22C470.00CALL470.00$0.80$1.30 / 25032304.637797%0.0000010.0000000.0000010.0000000.000000
INTU13May22P470.00PUT470.00$75.25$96.10 / 9$103.60 / 900256.161424%-0.9999790.0041140.0000010.000000-0.012876
INTU13May22C467.50CALL467.50$0.27$1.25 / 39061297.550243%0.0000010.0000000.0000010.0000000.000000
INTU13May22P467.50PUT467.50$69.10$93.70 / 9$100.90 / 900248.833882%-0.9999790.0040520.0000010.000000-0.012808
INTU13May22C465.00CALL465.00$0.35$1.25 / 24029292.783950%0.0000010.0000000.0000010.0000000.000000
INTU13May22P465.00PUT465.00$43.55$91.10 / 9$98.50 / 900244.230929%-0.9999790.0039900.0000010.000000-0.012739
INTU13May22C462.50CALL462.50$0.45$0.75 / 42059261.456171%0.0000010.0000000.0000010.0000000.000000
INTU13May22P462.50PUT462.50$88.80 / 9$96.00 / 900244.836299%-0.9999790.0039280.0000010.000000-0.012671
INTU13May22C460.00CALL460.00$1.05$0.80 / 44053259.908778%0.0000010.0000000.0000010.0000000.000000
INTU13May22C455.00CALL455.00$0.20$1.55 / 16043285.940997%0.0000010.0000000.0000010.0000000.000000
INTU13May22P450.00PUT450.00$81.87$76.40 / 9$83.20 / 900215.686429%-0.9999790.0036180.0000010.000000-0.012328
INTU13May22C445.00CALL445.00$0.19$0.05 / 1023155.890236%0.0000010.0000000.0000010.0000000.000000
INTU13May22P445.00PUT445.00$78.57$71.20 / 9$78.30 / 901203.288697%-0.9999790.0034940.0000010.000000-0.012191
INTU13May22C440.00CALL440.00$0.23$1.50 / 25048252.434613%0.0000010.0000000.0000010.0000000.000000
INTU13May22P440.00PUT440.00$71.00$66.30 / 9$73.30 / 9010195.671398%-0.9999790.0033700.0000010.000000-0.012054
INTU13May22C437.50CALL437.50$1.40 / 4400243.196622%0.0000010.0000000.0000010.0000000.000000
INTU13May22P437.50PUT437.50$63.60 / 9$70.90 / 900190.529942%-0.9999790.0033080.0000010.000000-0.011986
INTU13May22C435.00CALL435.00$1.35$1.50 / 16045241.486343%0.0000010.0000000.0000010.0000000.000000
INTU13May22P435.00PUT435.00$66.26$61.10 / 9$68.60 / 903187.581442%-0.9999790.0032460.0000010.000000-0.011918
INTU13May22C432.50CALL432.50$13.80$1.45 / 2108234.090338%0.0000010.0000000.0000010.0000000.000000
INTU13May22P432.50PUT432.50$27.60$57.40 / 9$65.50 / 903180.066955%-0.9999790.0031840.0000010.000000-0.011849
INTU13May22C430.00CALL430.00$0.90$0.10 / 15026144.887914%0.0000010.0000000.0000010.0000000.000000
INTU13May22P430.00PUT430.00$84.00$55.60 / 9$63.50 / 2031174.742953%-0.9999790.0031220.0000010.000000-0.011781
INTU13May22C427.50CALL427.50$2.81$1.45 / 21029222.815725%0.0000010.0000000.0000010.0000000.000000
INTU13May22P427.50PUT427.50$12.70$53.80 / 9$60.80 / 903169.353596%-0.9999790.0030600.0000010.000000-0.011712
INTU13May22C425.00CALL425.00$0.29$1.55 / 24045220.539304%0.0000010.0000000.0000010.0000000.000000
INTU13May22P425.00PUT425.00$26.09$51.10 / 9$58.40 / 904161.745348%-0.9999790.0029980.0000010.000000-0.011644
INTU13May22C422.50CALL422.50$4.00$1.30 / 16012205.933964%0.0000010.0000000.0000010.0000000.000000
INTU13May22P422.50PUT422.50$15.80$49.00 / 9$56.00 / 900167.994455%-0.9999790.0029360.0000010.000000-0.011575
INTU13May22C420.00CALL420.00$0.30$0.55 / 11018167.203922%0.0000010.0000000.0000010.0000000.000000
INTU13May22C417.50CALL417.50$0.70$1.50 / 2008201.080475%0.000001-0.0000010.0000010.0000000.000000
INTU13May22P417.50PUT417.50$20.45$44.70 / 9$51.00 / 9048166.000913%-0.9999790.0028110.0000010.000000-0.011438
INTU13May22C415.00CALL415.00$0.10$1.70 / 1208201.276193%0.000001-0.0000040.0000010.0000000.000000
INTU13May22P415.00PUT415.00$70.85$42.00 / 9$48.30 / 9033159.786397%-0.9999790.0027470.0000010.000000-0.011370
INTU13May22C412.50CALL412.50$5.01$0.05 / 3018105.469482%0.000001-0.0000110.0000010.0000000.000000
INTU13May22P412.50PUT412.50$45.68$38.50 / 9$45.30 / 9019147.411897%-0.9999790.0026770.0000010.000000-0.011301
INTU13May22P405.00PUT405.00$12.40$32.00 / 9$38.30 / 9021126.828734%-0.9999680.0022660.0000050.000009-0.011096
INTU13May22C390.00CALL390.00$0.05$0.10 / 3014572.912120%0.002037-0.0318300.0006530.0012160.000020
INTU13May22P390.00PUT390.00$42.30$16.00 / 9$23.50 / 1201589.766903%-0.997942-0.0297000.0006530.001216-0.010665
INTU13May22P385.00PUT385.00$29.00$12.00 / 9$17.50 / 901772.866103%-0.991811-0.1081960.0022610.004211-0.010468
INTU13May22C340.00CALL340.00$27.10 / 9$34.90 / 900261.858538%0.983625-0.2021940.0041310.0076930.009152
INTU13May22C335.00CALL335.00$32.00 / 9$39.40 / 900283.993961%0.996258-0.0555700.0011250.0020940.009141
INTU13May22C330.00CALL330.00$36.60 / 9$43.70 / 900301.277230%0.999350-0.0114920.0002230.0004150.009035
INTU13May22P330.00PUT330.00$0.55$1.55 / 17019143.785697%-0.000629-0.0108490.0002230.000415-0.000006
INTU13May22C325.00CALL325.00$41.70 / 9$49.30 / 900332.737319%0.999901-0.0020580.0000320.0000590.008903
INTU13May22P325.00PUT325.00$2.00$4.30 / 3303226.671202%-0.000078-0.0015390.0000320.000059-0.000001
INTU13May22C320.00CALL320.00$49.50$47.40 / 9$54.10 / 901362.637334%0.999972-0.0005490.0000030.0000060.008767
INTU13May22P320.00PUT320.00$0.93$0.60 / 25014142.537432%-0.000007-0.0001540.0000030.0000060.000000
INTU13May22C315.00CALL315.00$51.40 / 9$59.00 / 900378.414228%0.999979-0.0002810.0000010.0000000.008630
INTU13May22P315.00PUT315.00$0.36$0.45 / 3508148.866121%-0.000001-0.0000110.0000010.0000000.000000
INTU13May22C310.00CALL310.00$56.80 / 9$63.50 / 900402.745390%0.999979-0.0001470.0000010.0000000.008493
INTU13May22P310.00PUT310.00$0.35$0.50 / 1706166.610277%-0.000001-0.0000010.0000010.0000000.000000
INTU13May22C305.00CALL305.00$62.00 / 9$70.00 / 900444.134717%0.999979-0.0000230.0000010.0000000.008356
INTU13May22P305.00PUT305.00$0.25$0.05 / 10288129.237382%-0.0000010.0000000.0000010.0000000.000000
INTU13May22C300.00CALL300.00$66.60 / 9$73.90 / 900455.283039%0.9999790.0001010.0000010.0000000.008219
INTU13May22P300.00PUT300.00$0.25$0.05 / 10128140.634946%-0.0000010.0000000.0000010.0000000.000000
INTU13May22C290.00CALL290.00$76.50 / 9$83.80 / 900504.313945%0.9999790.0003490.0000010.0000000.007945
INTU13May22P290.00PUT290.00$0.10$1.35 / 2100275.757520%-0.0000010.0000000.0000010.0000000.000000
INTU13May22C280.00CALL280.00$86.60 / 9$93.90 / 900558.282940%0.9999790.0005970.0000010.0000000.007671
INTU13May22P280.00PUT280.00$0.05$1.30 / 1601308.563191%-0.0000010.0000000.0000010.0000000.000000
INTU13May22C270.00CALL270.00$96.30 / 9$103.90 / 900607.668071%0.9999790.0008450.0000010.0000000.007397
INTU13May22P270.00PUT270.00$1.10 / 1600332.845406%-0.0000010.0000000.0000010.0000000.000000
INTU13May22C260.00CALL260.00$106.60 / 9$113.80 / 900664.118025%0.9999790.0010930.0000010.0000000.007123
INTU13May22P260.00PUT260.00$0.60 / 1700330.131439%-0.0000010.0000000.0000010.0000000.000000