INTU Option Chain

End of day data from May 27, 2022 for INTU options expired on May 27, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU27May22C420.00CALL420.00$2.49$1.80 / 6$4.20 / 1159637516.002446%0.586547-2.3980980.0316610.0861380.006618
INTU27May22C390.00CALL390.00$31.06$31.20 / 11$34.00 / 95421,68872.489467%0.997124-0.0568980.0007120.0019360.010651
INTU27May22P415.00PUT415.00$0.10$0.15 / 25529722.944712%-0.264343-2.0111120.0265910.072343-0.003115
INTU27May22C425.00CALL425.00$0.01$0.05 / 153102767.545415%0.425536-2.4126520.0318610.0866820.004822
INTU27May22C410.00CALL410.00$12.20$10.60 / 11$14.00 / 929768542.443552%0.852268-1.4225630.0187590.0510350.009497
INTU27May22P240.00PUT240.00$0.05$0.05 / 1591972,607386.842506%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C415.00CALL415.00$6.65$5.20 / 12$8.40 / 317327227.329933%0.735638-2.0148880.0265910.0723430.008255
INTU27May22P420.00PUT420.00$0.30$0.40 / 71121514.564514%-0.413434-2.3941790.0316610.086138-0.004888
INTU27May22C400.00CALL400.00$21.13$22.00 / 2$24.80 / 910941283.304005%0.970889-0.4112250.0053920.0146680.010618
INTU27May22C405.00CALL405.00$16.40$15.90 / 11$18.90 / 98519047.603645%0.928885-0.8390160.0110450.0300490.010262
INTU27May22P400.00PUT400.00$0.03$0.05 / 27813647.534516%-0.029092-0.4078790.0053920.014668-0.000341
INTU27May22C430.00CALL430.00$0.10$0.05 / 17099418.102216%0.277789-2.0636930.0272570.0741560.003159
INTU27May22C395.00CALL395.00$25.10$24.80 / 11$28.30 / 67035886.196422%0.989979-0.1671240.0021670.0058950.010705
INTU27May22P390.00PUT390.00$0.01$0.20 / 48509981.270064%-0.002857-0.0538380.0007120.001936-0.000033
INTU27May22P305.00PUT305.00$0.03$0.05 / 535149232.645851%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C385.00CALL385.00$36.07$35.10 / 10$38.40 / 62967397.524875%0.999310-0.0172570.0001900.0005160.010540
INTU27May22P310.00PUT310.00$0.03$0.05 / 1229826222.021356%-0.0000010.0000000.0000010.0000000.000000
INTU27May22P320.00PUT320.00$0.05$0.05 / 9227342201.183475%-0.0000010.0000000.0000010.0000000.000000
INTU27May22P405.00PUT405.00$0.20$0.05 / 2244738.073285%-0.071095-0.8355270.0110450.030049-0.000834
INTU27May22C380.00CALL380.00$43.00$38.80 / 11$43.20 / 621196114.574820%0.999853-0.0058470.0000410.0001100.010409
INTU27May22P410.00PUT410.00$0.60$0.45 / 59192544.471751%-0.147713-1.4189300.0187590.051035-0.001736
INTU27May22P350.00PUT350.00$0.03$0.05 / 1219982141.479976%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C375.00CALL375.00$46.42$43.90 / 10$48.30 / 218100129.295073%0.999961-0.0031560.0000070.0000190.010273
INTU27May22P340.00PUT340.00$0.01$0.05 / 217306160.966357%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C372.50CALL372.50$48.95$47.80 / 10$50.80 / 31366146.977427%0.999974-0.0027580.0000030.0000070.010205
INTU27May22C362.50CALL362.50$57.45$58.10 / 9$62.00 / 913260116.969548%0.999981-0.0022750.0000010.0000000.009931
INTU27May22C435.00CALL435.00$0.11$0.05 / 11239427.587079%0.161956-1.5091800.0199350.0542360.001846
INTU27May22P395.00PUT395.00$0.05$0.05 / 11247256.897443%-0.010001-0.1639210.0021670.005895-0.000117
INTU27May22P330.00PUT330.00$0.02$0.05 / 412288180.848796%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C370.00CALL370.00$50.00$50.10 / 9$55.50 / 91198132.864031%0.999978-0.0025590.0000010.0000030.010137
INTU27May22C365.00CALL365.00$53.22$54.40 / 10$59.50 / 91167120.418864%0.999981-0.0023520.0000010.0000000.010000
INTU27May22C360.00CALL360.00$60.07$60.90 / 10$63.30 / 111279105.135510%0.999981-0.0022020.0000010.0000000.009863
INTU27May22C440.00CALL440.00$0.01$0.05 / 1981136.513563%0.083956-0.9486630.0125320.0340950.000959
INTU27May22P365.00PUT365.00$0.05$0.05 / 16103112.871048%-0.000001-0.0000080.0000010.0000000.000000
INTU27May22P380.00PUT380.00$0.01$0.05 / 32529784.791964%-0.000128-0.0030730.0000410.000110-0.000001
INTU27May22P345.00PUT345.00$0.06$0.10 / 205142163.960638%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C450.00CALL450.00$0.05$0.05 / 2444853.293093%0.015749-0.2429610.0032100.0087330.000180
INTU27May22P385.00PUT385.00$0.01$0.05 / 1410775.496072%-0.000671-0.0143400.0001900.000516-0.000008
INTU27May22P375.00PUT375.00$0.05$0.05 / 1431294.109825%-0.000020-0.0005250.0000070.0000190.000000
INTU27May22P315.00PUT315.00$0.04$0.05 / 44377211.536111%-0.0000010.0000000.0000010.0000000.000000
INTU27May22P370.00PUT370.00$0.05$0.05 / 13540103.465938%-0.000002-0.0000710.0000010.0000030.000000
INTU27May22P372.50PUT372.50$0.02$0.05 / 8241798.782037%-0.000007-0.0001990.0000030.0000070.000000
INTU27May22P360.00PUT360.00$0.13$0.20 / 502214146.506230%-0.000001-0.0000010.0000010.0000000.000000
INTU27May22P357.50PUT357.50$0.03$0.05 / 172693127.091925%-0.0000010.0000000.0000010.0000000.000000
INTU27May22P290.00PUT290.00$0.05$0.05 / 132203265.423645%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C460.00CALL460.00$0.05$0.05 / 1187369.058673%0.001833-0.0360380.0004760.0012950.000021
INTU27May22C455.00CALL455.00$0.01$0.20 / 73152275.227099%0.005700-0.0999540.0013210.0035930.000065
INTU27May22C445.00CALL445.00$0.01$0.10 / 119649.914826%0.038614-0.5152230.0068060.0185180.000442
INTU27May22P362.50PUT362.50$0.55$0.40 / 24190157.693486%-0.000001-0.0000020.0000010.0000000.000000
INTU27May22C350.00CALL350.00$66.46$68.20 / 9$76.00 / 9118115.573828%0.999981-0.0019150.0000010.0000000.009589
INTU27May22C345.00CALL345.00$71.51$73.30 / 9$80.60 / 9125185.689059%0.999981-0.0017720.0000010.0000000.009452
INTU27May22P325.00PUT325.00$0.05$0.10 / 111451206.459565%-0.0000010.0000000.0000010.0000000.000000
INTU27May22P270.00PUT270.00$0.05$0.05 / 101201311.509557%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C690.00CALL690.00$0.35$0.05 / 1280162323.540254%0.0000010.0000000.0000010.0000000.000000
INTU27May22P690.00PUT690.00$265.30 / 9$270.90 / 900428.550272%-0.9999810.0116490.0000010.000000-0.018904
INTU27May22C680.00CALL680.00$0.10$0.05 / 1280402314.984310%0.0000010.0000000.0000010.0000000.000000
INTU27May22P680.00PUT680.00$254.10 / 9$261.90 / 900407.780794%-0.9999810.0113630.0000010.000000-0.018630
INTU27May22C670.00CALL670.00$1.00 / 1700438.007125%0.0000010.0000000.0000010.0000000.000000
INTU27May22P670.00PUT670.00$245.10 / 9$251.60 / 900428.044131%-0.9999810.0110770.0000010.000000-0.018356
INTU27May22C660.00CALL660.00$1.00 / 1500426.416192%0.0000010.0000000.0000010.0000000.000000
INTU27May22P660.00PUT660.00$234.30 / 9$241.70 / 900386.285485%-0.9999810.0107900.0000010.000000-0.018082
INTU27May22C650.00CALL650.00$1.00 / 1600414.574931%0.0000010.0000000.0000010.0000000.000000
INTU27May22P650.00PUT650.00$225.00 / 9$231.70 / 900404.937787%-0.9999810.0105040.0000010.000000-0.017808
INTU27May22C640.00CALL640.00$1.00 / 1500402.478271%0.0000010.0000000.0000010.0000000.000000
INTU27May22P640.00PUT640.00$214.40 / 9$221.90 / 900377.601795%-0.9999810.0102180.0000010.000000-0.017534
INTU27May22C630.00CALL630.00$1.00 / 1900390.114410%0.0000010.0000000.0000010.0000000.000000
INTU27May22P630.00PUT630.00$205.40 / 9$211.30 / 900380.831918%-0.9999810.0099310.0000010.000000-0.017260
INTU27May22C620.00CALL620.00$1.00 / 1500377.466523%0.0000010.0000000.0000010.0000000.000000
INTU27May22P620.00PUT620.00$195.30 / 9$201.60 / 900374.939000%-0.9999810.0096450.0000010.000000-0.016986
INTU27May22C610.00CALL610.00$1.00 / 2200364.522142%0.0000010.0000000.0000010.0000000.000000
INTU27May22P610.00PUT610.00$184.90 / 9$191.80 / 900355.626949%-0.9999810.0093590.0000010.000000-0.016712
INTU27May22C600.00CALL600.00$0.35 / 1700299.986270%0.0000010.0000000.0000010.0000000.000000
INTU27May22P600.00PUT600.00$175.60 / 9$181.70 / 900360.221074%-0.9999810.0090720.0000010.000000-0.016438
INTU27May22C590.00CALL590.00$0.06$1.00 / 3403337.675041%0.0000010.0000000.0000010.0000000.000000
INTU27May22P590.00PUT590.00$164.40 / 9$171.70 / 900307.740253%-0.9999810.0087860.0000010.000000-0.016164
INTU27May22C580.00CALL580.00$1.00$0.10 / 202236.024456%0.0000010.0000000.0000010.0000000.000000
INTU27May22P580.00PUT580.00$154.70 / 9$161.80 / 900309.135077%-0.9999810.0085000.0000010.000000-0.015890
INTU27May22C570.00CALL570.00$0.75$0.15 / 901235.423912%0.0000010.0000000.0000010.0000000.000000
INTU27May22P570.00PUT570.00$145.60 / 9$152.00 / 900324.792948%-0.9999810.0082140.0000010.000000-0.015616
INTU27May22C560.00CALL560.00$0.05$0.35 / 1109249.539053%0.0000010.0000000.0000010.0000000.000000
INTU27May22P560.00PUT560.00$134.00 / 1$142.00 / 100263.600628%-0.9999810.0079270.0000010.000000-0.015342
INTU27May22C555.00CALL555.00$0.15$0.10 / 204207.128452%0.0000010.0000000.0000010.0000000.000000
INTU27May22P555.00PUT555.00$130.90 / 9$136.80 / 900304.004954%-0.9999810.0077840.0000010.000000-0.015205
INTU27May22C550.00CALL550.00$0.05$0.45 / 1604245.011072%0.0000010.0000000.0000010.0000000.000000
INTU27May22P550.00PUT550.00$125.70 / 1$131.50 / 100284.874535%-0.9999810.0076410.0000010.000000-0.015068
INTU27May22C545.00CALL545.00$0.05$0.05 / 25016180.925468%0.0000010.0000000.0000010.0000000.000000
INTU27May22P545.00PUT545.00$119.30 / 9$127.00 / 900252.756482%-0.9999810.0074980.0000010.000000-0.014931
INTU27May22C540.00CALL540.00$0.05$0.65 / 2105244.819848%0.0000010.0000000.0000010.0000000.000000
INTU27May22P540.00PUT540.00$115.00 / 9$121.70 / 900256.769792%-0.9999810.0073550.0000010.000000-0.014794
INTU27May22C535.00CALL535.00$6.50$1.00 / 3004256.045100%0.0000010.0000000.0000010.0000000.000000
INTU27May22P535.00PUT535.00$111.00 / 9$116.30 / 900263.221569%-0.9999810.0072120.0000010.000000-0.014657
INTU27May22C530.00CALL530.00$0.05$1.00 / 1805247.943601%0.0000010.0000000.0000010.0000000.000000
INTU27May22P530.00PUT530.00$104.30 / 9$111.80 / 900223.713632%-0.9999810.0070680.0000010.000000-0.014520
INTU27May22C525.00CALL525.00$0.05$1.00 / 3008239.713718%0.0000010.0000000.0000010.0000000.000000
INTU27May22P525.00PUT525.00$100.00 / 9$106.40 / 900225.005846%-0.9999810.0069250.0000010.000000-0.014383
INTU27May22C520.00CALL520.00$0.05$0.10 / 208163.355123%0.0000010.0000000.0000010.0000000.000000
INTU27May22P520.00PUT520.00$59.64$94.60 / 9$101.80 / 900216.979569%-0.9999810.0067820.0000010.000000-0.014246
INTU27May22C515.00CALL515.00$0.05$0.35 / 1904185.832502%0.0000010.0000000.0000010.0000000.000000
INTU27May22P515.00PUT515.00$90.00 / 9$96.90 / 900220.917447%-0.9999810.0066390.0000010.000000-0.014109
INTU27May22C510.00CALL510.00$0.10$0.05 / 203138.551881%0.0000010.0000000.0000010.0000000.000000
INTU27May22P510.00PUT510.00$85.10 / 9$91.80 / 900212.289038%-0.9999810.0064960.0000010.000000-0.013972
INTU27May22C505.00CALL505.00$0.05$0.05 / 1024132.137843%0.0000010.0000000.0000010.0000000.000000
INTU27May22P505.00PUT505.00$79.00 / 1$87.50 / 900194.509979%-0.9999810.0063530.0000010.000000-0.013835
INTU27May22C500.00CALL500.00$0.02$0.05 / 3043125.622385%0.0000010.0000000.0000010.0000000.000000
INTU27May22P500.00PUT500.00$74.70 / 9$82.00 / 900190.327106%-0.9999810.0062090.0000010.000000-0.013698
INTU27May22C495.00CALL495.00$0.61$1.00 / 18018187.141116%0.000001-0.0000010.0000010.0000000.000000
INTU27May22P495.00PUT495.00$70.00 / 9$76.70 / 900181.327911%-0.9999810.0060650.0000010.000000-0.013561
INTU27May22C490.00CALL490.00$14.10$1.00 / 1901177.769589%0.000001-0.0000060.0000010.0000000.000000
INTU27May22P490.00PUT490.00$66.00 / 9$71.60 / 900188.428725%-0.9999810.0059170.0000010.000000-0.013424
INTU27May22C485.00CALL485.00$1.00 / 1800168.191097%0.000001-0.0000350.0000010.0000010.000000
INTU27May22P485.00PUT485.00$60.30 / 9$66.70 / 900168.399730%-0.9999800.0057450.0000010.000001-0.013287
INTU27May22C480.00CALL480.00$0.01$0.40 / 19026132.325450%0.000006-0.0001770.0000020.0000060.000000
INTU27May22P480.00PUT480.00$32.41$54.90 / 4$61.50 / 900147.203336%-0.9999750.0054600.0000020.000006-0.013150
INTU27May22C475.00CALL475.00$0.08$1.00 / 3802148.354726%0.000031-0.0007990.0000110.0000290.000000
INTU27May22P475.00PUT475.00$25.70$50.20 / 4$56.70 / 900146.852293%-0.9999500.0046950.0000110.000029-0.013013
INTU27May22C470.00CALL470.00$0.02$0.05 / 21026084.058766%0.000134-0.0032080.0000420.0001150.000002
INTU27May22P470.00PUT470.00$79.02$45.60 / 9$51.60 / 900141.332257%-0.9998470.0021420.0000420.000115-0.012875
INTU27May22C465.00CALL465.00$0.10$0.55 / 13017111.758194%0.000525-0.0114370.0001510.0004110.000006
INTU27May22P465.00PUT465.00$36.70$40.70 / 9$46.40 / 900129.125825%-0.999456-0.0062300.0001510.000411-0.012733
INTU27May22P460.00PUT460.00$68.83$35.70 / 9$41.80 / 901123.495793%-0.998148-0.0309730.0004760.001295-0.012581
INTU27May22P455.00PUT455.00$30.70 / 9$36.40 / 900106.763242%-0.994281-0.0950320.0013210.003593-0.012400
INTU27May22P450.00PUT450.00$11.90$25.80 / 9$31.50 / 90497.375277%-0.984232-0.2381830.0032100.008733-0.012148
INTU27May22P445.00PUT445.00$79.77$20.70 / 9$26.70 / 110085.969655%-0.961367-0.5105880.0068060.018518-0.011750
INTU27May22P440.00PUT440.00$52.46$15.00 / 9$21.60 / 90264.296159%-0.916025-0.9441720.0125320.034095-0.011095
INTU27May22P435.00PUT435.00$24.30$10.70 / 9$17.00 / 1102061.201701%-0.838025-1.5048310.0199350.054236-0.010071
INTU27May22P430.00PUT430.00$26.00$5.70 / 9$11.50 / 901141.655797%-0.722192-2.0594880.0272570.074156-0.008622
INTU27May22P425.00PUT425.00$15.50$0.40 / 9$3.30 / 202720.986704%-0.574445-2.4085900.0318610.086682-0.006821
INTU27May22C367.50CALL367.50$40.05$50.90 / 9$57.00 / 9012138.663015%0.999980-0.0024400.0000010.0000010.010068
INTU27May22P367.50PUT367.50$0.35$0.15 / 11017124.687733%-0.000001-0.0000240.0000010.0000010.000000
INTU27May22C357.50CALL357.50$46.98$60.50 / 9$66.80 / 9014179.694424%0.999981-0.0021300.0000010.0000000.009794
INTU27May22C355.00CALL355.00$24.90$63.10 / 9$71.00 / 9034107.127550%0.999981-0.0020580.0000010.0000000.009726
INTU27May22P355.00PUT355.00$0.05$0.10 / 80161143.304280%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C352.50CALL352.50$54.08$65.90 / 9$71.80 / 9021146.243543%0.999981-0.0019870.0000010.0000000.009657
INTU27May22P352.50PUT352.50$0.05$0.10 / 80256148.436635%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C347.50CALL347.50$22.40$71.10 / 1$77.10 / 1022119.834327%0.999981-0.0018440.0000010.0000000.009520
INTU27May22P347.50PUT347.50$0.05$0.05 / 10106146.318012%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C340.00CALL340.00$56.67$78.60 / 9$84.00 / 9031132.772210%0.999981-0.0016290.0000010.0000000.009315
INTU27May22C335.00CALL335.00$83.20 / 9$90.60 / 900141.533740%0.999981-0.0014860.0000010.0000000.009178
INTU27May22P335.00PUT335.00$0.18$0.05 / 4047170.854654%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C330.00CALL330.00$77.38$88.30 / 9$95.80 / 9011194.100209%0.999981-0.0013430.0000010.0000000.009041
INTU27May22C325.00CALL325.00$38.40$93.10 / 9$99.30 / 901205.035934%0.999981-0.0011990.0000010.0000000.008904
INTU27May22C320.00CALL320.00$52.30$98.20 / 9$105.70 / 904290.633923%0.999981-0.0010560.0000010.0000000.008767
INTU27May22C315.00CALL315.00$103.20 / 9$109.60 / 900324.623845%0.999981-0.0009130.0000010.0000000.008630
INTU27May22C310.00CALL310.00$58.90$108.20 / 9$114.60 / 900222.716163%0.999981-0.0007700.0000010.0000000.008493
INTU27May22C305.00CALL305.00$113.30 / 9$119.40 / 900298.353263%0.999981-0.0006270.0000010.0000000.008356
INTU27May22C300.00CALL300.00$118.60 / 9$124.60 / 900334.379213%0.999981-0.0004840.0000010.0000000.008219
INTU27May22P300.00PUT300.00$0.03$0.05 / 350815243.416137%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C295.00CALL295.00$123.00 / 9$131.00 / 900216.289525%0.999981-0.0003410.0000010.0000000.008082
INTU27May22P295.00PUT295.00$0.03$0.05 / 1060254.339704%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C290.00CALL290.00$128.60 / 9$134.70 / 900339.159805%0.999981-0.0001970.0000010.0000000.007945
INTU27May22C285.00CALL285.00$133.60 / 9$138.90 / 900292.335760%0.999981-0.0000540.0000010.0000000.007808
INTU27May22P285.00PUT285.00$0.03$0.10 / 200116297.867897%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C280.00CALL280.00$82.60$138.20 / 9$145.30 / 901382.876860%0.9999810.0000890.0000010.0000000.007671
INTU27May22P280.00PUT280.00$0.02$0.05 / 290641288.099758%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C275.00CALL275.00$143.40 / 10$149.40 / 900337.052387%0.9999810.0002320.0000010.0000000.007534
INTU27May22P275.00PUT275.00$0.05$0.05 / 30161299.708522%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C270.00CALL270.00$92.24$148.60 / 9$154.00 / 900423.922143%0.9999810.0003750.0000010.0000000.007397
INTU27May22C265.00CALL265.00$153.40 / 1$160.10 / 100363.712713%0.9999810.0005180.0000010.0000000.007260
INTU27May22P265.00PUT265.00$0.05$0.05 / 10190323.509760%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C260.00CALL260.00$158.20 / 9$165.40 / 900377.385641%0.9999810.0006620.0000010.0000000.007123
INTU27May22P260.00PUT260.00$0.05$0.05 / 440469335.718237%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C255.00CALL255.00$163.70 / 9$169.50 / 100471.955390%0.9999810.0008050.0000010.0000000.006986
INTU27May22P255.00PUT255.00$0.02$0.05 / 110183348.148835%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C250.00CALL250.00$168.10 / 1$175.40 / 100488.535393%0.9999810.0009480.0000010.0000000.006849
INTU27May22P250.00PUT250.00$0.01$0.05 / 300459360.804903%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C245.00CALL245.00$173.80 / 9$180.20 / 900324.819768%0.9999810.0010910.0000010.0000000.006712
INTU27May22P245.00PUT245.00$0.05$0.05 / 8055373.698568%-0.0000010.0000000.0000010.0000000.000000
INTU27May22C240.00CALL240.00$178.20 / 9$184.30 / 900434.629914%0.9999810.0012340.0000010.0000000.006575