INTU Option Chain

End of day data from April 29, 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
INTU27May22P435.00PUT435.00$26.60$28.50 / 17$36.80 / 1120039.855424%-0.633881-0.3529690.0068670.436501-0.235884
INTU27May22P425.00PUT425.00$17.56$23.90 / 2$30.80 / 1116242.909691%-0.566436-0.3694600.0071810.456460-0.208642
INTU27May22C450.00CALL450.00$13.10$7.50 / 12$15.30 / 15121154.031030%0.274753-0.3150500.0060900.3871350.083034
INTU27May22C480.00CALL480.00$6.00$1.60 / 11$5.50 / 6610246.716671%0.139194-0.2094140.0040490.2573670.042644
INTU27May22C505.00CALL505.00$3.10$0.40 / 19$4.40 / 1541951.464623%0.071342-0.1286820.0024880.1581630.022039
INTU27May22P395.00PUT395.00$11.00$10.90 / 12$18.90 / 144049.357293%-0.350796-0.3488850.0067690.430264-0.125888
INTU27May22P465.00PUT465.00$36.70$49.20 / 8$58.50 / 102027.369021%-0.800465-0.2607150.0050970.324021-0.308621
INTU27May22C425.00CALL425.00$23.45$17.00 / 11$24.80 / 12257.302378%0.433047-0.3715270.0071810.4564600.128812
INTU27May22P290.00PUT290.00$0.75$0.35 / 18$1.20 / 127166.641848%-0.003388-0.0096290.0001860.011852-0.001156
INTU27May22C515.00CALL515.00$3.52$0.35 / 26$3.30 / 151251.707682%0.053331-0.1025370.0019830.1260320.016521
INTU27May22C495.00CALL495.00$5.57$1.00 / 16$5.40 / 1511651.475027%0.094185-0.1586330.0030670.1949690.029007
INTU27May22C400.00CALL400.00$49.90$31.10 / 12$40.00 / 101064.063312%0.613028-0.3615690.0069870.4441380.178379
INTU27May22P365.00PUT365.00$6.00$5.10 / 3$9.60 / 111154.659560%-0.164214-0.2331530.0045190.287268-0.057768
INTU27May22C690.00CALL690.00$0.35$0.50 / 2016281.016895%0.000068-0.0002610.0000050.0003210.000022
INTU27May22P690.00PUT690.00$266.30 / 3$276.00 / 20070.923315%-0.9994150.0076680.0000050.000321-0.547846
INTU27May22C680.00CALL680.00$0.75$4.30 / 150370113.995354%0.000106-0.0003950.0000080.0004860.000034
INTU27May22P680.00PUT680.00$256.50 / 1$266.00 / 10066.787993%-0.9993770.0073130.0000080.000486-0.539894
INTU27May22C670.00CALL670.00$4.30 / 1500111.517882%0.000164-0.0005930.0000110.0007290.000052
INTU27May22P670.00PUT670.00$246.50 / 1$256.00 / 10064.722801%-0.9993200.0068940.0000110.000729-0.531935
INTU27May22C660.00CALL660.00$4.30 / 6200108.986867%0.000251-0.0008850.0000170.0010880.000079
INTU27May22P660.00PUT660.00$236.50 / 2$246.00 / 10064.766592%-0.9992320.0063810.0000170.001088-0.523968
INTU27May22C650.00CALL650.00$4.30 / 5200106.395135%0.000383-0.0013110.0000250.0016120.000121
INTU27May22P650.00PUT650.00$227.00 / 1$236.00 / 10060.501021%-0.9991000.0057340.0000250.001612-0.515986
INTU27May22C640.00CALL640.00$4.30 / 7600103.748661%0.000581-0.0019280.0000370.0023700.000184
INTU27May22P640.00PUT640.00$217.00 / 2$226.00 / 10050.556564%-0.9989030.0048950.0000370.002370-0.507983
INTU27May22C630.00CALL630.00$4.30 / 4900101.038333%0.000875-0.0028130.0000540.0034580.000276
INTU27May22P630.00PUT630.00$207.00 / 1$216.00 / 10056.148535%-0.9986080.0037890.0000540.003458-0.499950
INTU27May22C620.00CALL620.00$4.30 / 740098.262425%0.001309-0.0040700.0000790.0050040.000413
INTU27May22P620.00PUT620.00$197.00 / 1$206.00 / 10053.920847%-0.9981740.0023100.0000790.005004-0.491874
INTU27May22C610.00CALL610.00$4.30 / 490095.417405%0.001945-0.0058380.0001130.0071770.000613
INTU27May22P610.00PUT610.00$186.40 / 1$196.00 / 10051.659507%-0.9975380.0003220.0001130.007177-0.483734
INTU27May22C600.00CALL600.00$4.30 / 540092.499411%0.002867-0.0082950.0001600.0101980.000902
INTU27May22P600.00PUT600.00$177.00 / 1$186.00 / 10049.356986%-0.996616-0.0023570.0001600.010198-0.475504
INTU27May22C590.00CALL590.00$1.52$4.40 / 520190.003577%0.004193-0.0116700.0002260.0143460.001318
INTU27May22P590.00PUT590.00$167.00 / 1$176.50 / 10047.018212%-0.995291-0.0059520.0002260.014346-0.467149
INTU27May22C580.00CALL580.00$1.00$4.00 / 10284.928682%0.006079-0.0162440.0003140.0199690.001907
INTU27May22P580.00PUT580.00$156.60 / 1$166.30 / 10044.636969%-0.993405-0.0107480.0003140.019969-0.458619
INTU27May22C570.00CALL570.00$0.75$4.50 / 310184.217239%0.008734-0.0223600.0004320.0274870.002736
INTU27May22P570.00PUT570.00$146.60 / 2$156.10 / 20044.470950%-0.990749-0.0170850.0004320.027487-0.449850
INTU27May22C560.00CALL560.00$3.77$4.60 / 510381.398971%0.012431-0.0304130.0005880.0373860.003888
INTU27May22P560.00PUT560.00$136.70 / 4$146.50 / 30045.108954%-0.987053-0.0253600.0005880.037386-0.440758
INTU27May22C555.00CALL555.00$2.80$4.50 / 770179.264494%0.014775-0.0353040.0006830.0433970.004617
INTU27May22P555.00PUT555.00$131.80 / 9$141.50 / 20046.072624%-0.984709-0.0303610.0006830.043397-0.436059
INTU27May22C550.00CALL550.00$2.30$1.35 / 470259.292187%0.017515-0.0408470.0007900.0502100.005469
INTU27May22P550.00PUT550.00$126.60 / 5$136.50 / 40044.768321%-0.981968-0.0360140.0007900.050210-0.431237
INTU27May22C545.00CALL545.00$4.80$2.80 / 9306767.436258%0.020710-0.0471010.0009110.0578980.006460
INTU27May22P545.00PUT545.00$122.00 / 2$131.50 / 30044.367081%-0.978773-0.0423790.0009110.057898-0.426276
INTU27May22C540.00CALL540.00$6.54$0.15 / 13$1.90 / 530553.489944%0.024421-0.0541250.0010470.0665310.007610
INTU27May22P540.00PUT540.00$117.00 / 1$126.50 / 20045.994768%-0.975062-0.0495140.0010470.066531-0.421156
INTU27May22C535.00CALL535.00$6.50$1.85 / 590458.444747%0.028717-0.0619740.0011980.0761780.008939
INTU27May22P535.00PUT535.00$112.30 / 3$121.50 / 10045.796408%-0.970766-0.0574730.0011980.076178-0.415857
INTU27May22C530.00CALL530.00$1.38$0.50 / 2$1.90 / 100352.064807%0.033673-0.0706990.0013670.0869020.010470
INTU27May22P530.00PUT530.00$107.10 / 6$117.00 / 50045.939535%-0.965810-0.0663090.0013670.086902-0.410356
INTU27May22C525.00CALL525.00$3.45$0.20 / 25$3.80 / 340256.161262%0.039370-0.0803460.0015540.0987590.012227
INTU27May22P525.00PUT525.00$102.00 / 9$111.20 / 20042.855790%-0.960114-0.0760660.0015540.098759-0.404629
INTU27May22C520.00CALL520.00$1.97$0.35 / 36$2.80 / 170451.734237%0.045892-0.0909500.0017590.1117920.014235
INTU27May22P520.00PUT520.00$59.64$97.90 / 11$107.00 / 90145.924933%-0.953591-0.0867820.0017590.111792-0.398651
INTU27May22P515.00PUT515.00$93.00 / 11$102.50 / 90045.772278%-0.946152-0.0984790.0019830.126032-0.392395
INTU27May22C510.00CALL510.00$1.97$0.75 / 12$3.80 / 140252.601202%0.061782-0.1151170.0022260.1414930.019113
INTU27May22P510.00PUT510.00$88.50 / 11$98.00 / 100046.043415%-0.937701-0.1111700.0022260.141493-0.385832
INTU27May22P505.00PUT505.00$84.00 / 9$93.00 / 90046.575325%-0.928142-0.1248460.0024880.158163-0.378936
INTU27May22C500.00CALL500.00$2.84$0.30 / 76$4.40 / 101449.356795%0.082110-0.1432050.0027690.1760100.025328
INTU27May22P500.00PUT500.00$79.50 / 6$88.50 / 90046.267141%-0.917374-0.1394790.0027690.176010-0.371678
INTU27May22P495.00PUT495.00$75.30 / 6$84.00 / 100046.666811%-0.905299-0.1550170.0030670.194969-0.364029
INTU27May22C490.00CALL490.00$14.10$1.40 / 16$6.00 / 150151.554777%0.107664-0.1748880.0033810.2149430.033103
INTU27May22P490.00PUT490.00$70.00 / 18$79.50 / 90046.745962%-0.891820-0.1713830.0033810.214943-0.355962
INTU27May22C485.00CALL485.00$1.70 / 11$6.40 / 110050.813139%0.122639-0.1918610.0037090.2357990.037641
INTU27May22P485.00PUT485.00$66.00 / 10$75.00 / 90046.925773%-0.876845-0.1884670.0037090.235799-0.347454
INTU27May22P480.00PUT480.00$32.41$62.20 / 8$70.50 / 90147.154250%-0.860289-0.2061300.0040490.257367-0.338481
INTU27May22C475.00CALL475.00$3.70 / 10$8.20 / 10052.839883%0.157405-0.2273750.0043960.2794340.048129
INTU27May22P475.00PUT475.00$25.70$58.00 / 10$66.50 / 100147.396619%-0.842079-0.2242020.0043960.279434-0.329026
INTU27May22C470.00CALL470.00$4.20 / 10$7.50 / 40050.087222%0.177331-0.2455380.0047470.3017490.054109
INTU27May22P470.00PUT470.00$53.00 / 12$62.50 / 100047.625903%-0.822152-0.2424750.0047470.301749-0.319076
INTU27May22C465.00CALL465.00$3.80 / 11$8.50 / 70048.492446%0.199018-0.2636670.0050970.3240210.060594
INTU27May22C460.00CALL460.00$10.10$5.20 / 1$12.40 / 150853.313758%0.222488-0.2814940.0054420.3459200.067582
INTU27May22P460.00PUT460.00$22.70$45.50 / 8$54.50 / 100131.514283%-0.776995-0.2786530.0054420.345920-0.297663
INTU27May22C455.00CALL455.00$21.20$6.60 / 12$13.80 / 130254.085571%0.247742-0.2987270.0057750.3670870.075068
INTU27May22P455.00PUT455.00$41.50 / 11$50.90 / 100033.888190%-0.751741-0.2959960.0057750.367087-0.286207
INTU27May22P450.00PUT450.00$11.90$38.00 / 13$47.50 / 100436.321939%-0.724731-0.3124300.0060900.387135-0.274270
INTU27May22C445.00CALL445.00$24.26$9.00 / 17$14.00 / 20751.075181%0.303464-0.3301360.0063820.4056600.091456
INTU27May22P445.00PUT445.00$34.50 / 16$42.90 / 110036.243685%-0.696019-0.3276260.0063820.405660-0.261879
INTU27May22C440.00CALL440.00$16.40$10.60 / 11$17.50 / 501453.683978%0.333788-0.3436480.0066430.4222510.100297
INTU27May22P440.00PUT440.00$9.95$32.00 / 12$40.00 / 110339.200038%-0.665696-0.3412490.0066430.422251-0.249068
INTU27May22C435.00CALL435.00$12.60 / 10$17.90 / 30052.805929%0.365602-0.3552570.0068670.4365010.109510
INTU27May22C430.00CALL430.00$24.40$14.60 / 11$22.90 / 10256.731411%0.398752-0.3646460.0070480.4480220.119038
INTU27May22P430.00PUT430.00$25.40$26.60 / 11$33.80 / 1101342.089677%-0.600732-0.3624690.0070480.448022-0.222387
INTU27May22C420.00CALL420.00$19.50 / 11$24.70 / 20055.507325%0.468267-0.3756500.0072600.4615080.138756
INTU27May22P420.00PUT420.00$17.74$21.30 / 12$28.30 / 150243.946954%-0.531216-0.3736940.0072600.461508-0.194729
INTU27May22C415.00CALL415.00$22.10 / 12$30.20 / 100059.563150%0.504161-0.3768160.0072820.4629230.148781
INTU27May22P415.00PUT415.00$5.60$18.20 / 11$26.30 / 110244.564534%-0.495322-0.3749700.0072820.462923-0.180734
INTU27May22C410.00CALL410.00$25.20 / 11$33.40 / 100061.376709%0.540452-0.3748880.0072450.4605360.158793
INTU27May22P410.00PUT410.00$16.10 / 11$23.70 / 130045.203336%-0.459031-0.3731530.0072450.460536-0.166751
INTU27May22C405.00CALL405.00$38.90$28.20 / 11$36.70 / 100462.911740%0.576845-0.3698020.0071460.4542690.168694
INTU27May22P405.00PUT405.00$17.80$15.40 / 11$22.20 / 150648.186327%-0.422639-0.3681770.0071460.454269-0.152881
INTU27May22P400.00PUT400.00$12.50 / 1$20.40 / 140048.059254%-0.386455-0.3600560.0069870.444138-0.139225
INTU27May22C395.00CALL395.00$34.60 / 16$43.50 / 100065.857069%0.648688-0.3502880.0067690.4302640.187746
INTU27May22C390.00CALL390.00$38.00 / 14$46.90 / 10067.180011%0.683508-0.3361390.0064950.4128690.196692
INTU27May22P390.00PUT390.00$8.33$9.30 / 12$17.30 / 13010550.198764%-0.315975-0.3348470.0064950.412869-0.112972
INTU27May22C385.00CALL385.00$41.50 / 10$50.90 / 50069.089307%0.717187-0.3193840.0061710.3922750.205121
INTU27May22P385.00PUT385.00$11.40 / 5$15.90 / 40055.524652%-0.282297-0.3182020.0061710.392275-0.100573
INTU27May22C380.00CALL380.00$45.60 / 11$54.60 / 100071.164273%0.749440-0.3003580.0058030.3688980.212943
INTU27May22P380.00PUT380.00$2.67$8.60 / 10$13.20 / 10152.878080%-0.250043-0.2992870.0058030.368898-0.088781
INTU27May22C375.00CALL375.00$50.20 / 10$58.20 / 70073.558011%0.780012-0.2794630.0053990.3432290.220080
INTU27May22P375.00PUT375.00$8.40 / 11$11.50 / 20054.452605%-0.219472-0.2785020.0053990.343229-0.077674
INTU27May22C370.00CALL370.00$53.00 / 17$62.30 / 70074.103673%0.808681-0.2571470.0049680.3158210.226465
INTU27May22P370.00PUT370.00$6.70$6.70 / 16$12.70 / 60257.778186%-0.190802-0.2562970.0049680.315821-0.067319
INTU27May22C365.00CALL365.00$57.50 / 10$65.60 / 100075.594056%0.835269-0.2338930.0045190.2872680.232046
INTU27May22C360.00CALL360.00$61.60 / 9$70.50 / 100078.569686%0.859644-0.2101960.0040610.2581780.236788
INTU27May22P360.00PUT360.00$6.80$5.30 / 4$9.80 / 105559.046503%-0.139840-0.2095670.0040610.258178-0.049056
INTU27May22C355.00CALL355.00$66.10 / 17$74.50 / 40080.739379%0.881721-0.1865450.0036050.2291550.240673
INTU27May22P355.00PUT355.00$5.20 / 8$9.30 / 120061.801785%-0.117763-0.1860260.0036050.229155-0.041200
INTU27May22C350.00CALL350.00$70.10 / 17$79.10 / 50082.926364%0.901469-0.1634040.0031580.2007670.243700
INTU27May22P350.00PUT350.00$2.32$4.70 / 11$8.50 / 120663.237302%-0.098015-0.1629960.0031580.200767-0.034204
INTU27May22C340.00CALL340.00$78.50 / 10$88.00 / 100087.086303%0.934090-0.1202720.0023260.1478880.247252
INTU27May22P340.00PUT340.00$2.40 / 54$6.70 / 110062.273562%-0.065394-0.1200850.0023260.147888-0.022712
INTU27May22C330.00CALL330.00$87.50 / 11$97.00 / 100091.972359%0.958164-0.0833790.0016160.1027120.247735
INTU27May22P330.00PUT330.00$2.60$1.65 / 52$5.50 / 320164.393388%-0.041320-0.0834140.0016160.102712-0.014289
INTU27May22C320.00CALL320.00$97.00 / 9$106.00 / 100097.458991%0.974895-0.0540910.0010530.0669130.245614
INTU27May22P320.00PUT320.00$1.60$1.25 / 16$4.40 / 340066.728086%-0.024588-0.0543470.0010530.066913-0.008469
INTU27May22C310.00CALL310.00$106.00 / 3$115.80 / 400103.348288%0.985788-0.0325450.0006400.0406530.241443
INTU27May22P310.00PUT310.00$1.15$0.85 / 6$2.95 / 6036366.647703%-0.013696-0.0330220.0006400.040653-0.004700
INTU27May22C300.00CALL300.00$115.50 / 2$125.30 / 900109.538934%0.992391-0.0178930.0003600.0228860.235777
INTU27May22P300.00PUT300.00$1.25$0.45 / 57$2.75 / 6104070.203114%-0.007092-0.0185910.0003600.022886-0.002426
INTU27May22C290.00CALL290.00$125.50 / 1$134.60 / 300116.366084%0.996095-0.0087090.0001860.0118520.229107