INTU Option Chain

End of day data from May 3, 2022 for INTU options expired on May 27, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $404.91 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU27May22P410.00PUT410.00$14.50$13.40 / 29$15.70 / 214052.863742%-0.332156-0.3994010.0065860.408361-0.106671
INTU27May22P400.00PUT400.00$11.70$10.50 / 22$13.70 / 18101555.857957%-0.265492-0.3607490.0059470.368747-0.084686
INTU27May22P355.00PUT355.00$4.00$2.95 / 20$5.40 / 1910464.300916%-0.059713-0.1306900.0021530.133495-0.018601
INTU27May22C460.00CALL460.00$10.90$9.20 / 29$12.60 / 581849.297402%0.321217-0.3949250.0064970.4028390.087192
INTU27May22C440.00CALL440.00$17.90$17.20 / 19$20.00 / 872051.388964%0.453146-0.4367950.0071860.4455320.121408
INTU27May22P395.00PUT395.00$11.00$9.40 / 7$11.60 / 1061155.878905%-0.234352-0.3376640.0055660.345112-0.074517
INTU27May22C450.00CALL450.00$13.70$13.30 / 25$16.60 / 1051151.570234%0.384789-0.4213840.0069320.4298200.103812
INTU27May22C445.00CALL445.00$15.50$15.50 / 22$18.60 / 125752.280181%0.418468-0.4306270.0070840.4392450.112519
INTU27May22C435.00CALL435.00$21.30$20.40 / 3$24.10 / 124054.826815%0.488585-0.4396350.0072320.4484270.130403
INTU27May22P435.00PUT435.00$24.30$23.90 / 11$26.90 / 1042050.460727%-0.510970-0.4381680.0072320.448427-0.167386
INTU27May22C430.00CALL430.00$22.70$21.80 / 4$25.10 / 23352.430420%0.524523-0.4389620.0072210.4477390.139424
INTU27May22P415.00PUT415.00$16.50$15.20 / 32$18.10 / 113252.991976%-0.367133-0.4141940.0068310.423550-0.118332
INTU27May22P405.00PUT405.00$13.60$11.60 / 11$18.00 / 163658.189832%-0.298180-0.3814700.0062900.389975-0.095429
INTU27May22P370.00PUT370.00$6.10$4.40 / 28$6.70 / 1532359.571607%-0.108518-0.2050220.0033780.209458-0.034035
INTU27May22C520.00CALL520.00$1.51$1.00 / 11$1.80 / 22446.129821%0.077753-0.1604240.0026400.1636580.021633
INTU27May22C455.00CALL455.00$12.30$11.30 / 1$14.10 / 102250.108979%0.352313-0.4093680.0067350.4175680.095351
INTU27May22P430.00PUT430.00$22.80$20.20 / 14$24.30 / 1021349.501946%-0.475032-0.4376010.0072210.447739-0.154943
INTU27May22C560.00CALL560.00$0.45$1.55 / 141360.705772%0.022843-0.0597350.0009830.0609420.006417
INTU27May22P420.00PUT420.00$18.20$16.10 / 10$19.60 / 101250.659322%-0.402810-0.4255880.0070200.435274-0.130325
INTU27May22P385.00PUT385.00$8.00$6.90 / 25$9.50 / 1011057.336045%-0.177601-0.2864020.0047200.292664-0.056141
INTU27May22P375.00PUT375.00$6.40$5.80 / 1$7.20 / 914059.394120%-0.129286-0.2320100.0038230.237046-0.040649
INTU27May22P365.00PUT365.00$5.20$2.80 / 44$7.60 / 151361.774702%-0.090033-0.1788570.0029470.182715-0.028170
INTU27May22P360.00PUT360.00$4.50$3.50 / 49$6.30 / 2915664.068650%-0.073792-0.1539560.0025360.157269-0.023036
INTU27May22C690.00CALL690.00$0.35$0.50 / 1016280.736540%0.000144-0.0006130.0000100.0006260.000041
INTU27May22P690.00PUT690.00$254.30 / 9$264.00 / 90082.528678%-0.9994110.0061940.0000100.000626-0.472314
INTU27May22C680.00CALL680.00$0.75$1.75 / 1037095.449573%0.000222-0.0009210.0000150.0009400.000063
INTU27May22P680.00PUT680.00$244.50 / 9$254.00 / 20080.306291%-0.9993330.0056770.0000150.000940-0.465446
INTU27May22C670.00CALL670.00$2.65 / 100100.539933%0.000341-0.0013730.0000230.0014010.000097
INTU27May22P670.00PUT670.00$234.50 / 9$244.00 / 20078.947830%-0.9992150.0050160.0000230.001401-0.458567
INTU27May22C660.00CALL660.00$1.85 / 10091.455406%0.000520-0.0020310.0000330.0020720.000148
INTU27May22P660.00PUT660.00$224.40 / 9$234.00 / 20075.740507%-0.9990360.0041490.0000330.002072-0.451670
INTU27May22C650.00CALL650.00$1.75 / 130088.005455%0.000787-0.0029790.0000490.0030400.000224
INTU27May22P650.00PUT650.00$214.30 / 9$224.00 / 20075.896637%-0.9987680.0029900.0000490.003040-0.444748
INTU27May22C640.00CALL640.00$1.80 / 10085.857929%0.001184-0.0043340.0000710.0044220.000337
INTU27May22P640.00PUT640.00$204.70 / 2$214.00 / 10071.003087%-0.9983710.0014260.0000710.004422-0.437790
INTU27May22C630.00CALL630.00$1.95 / 10084.466193%0.001768-0.0062490.0001030.0063760.000502
INTU27May22P630.00PUT630.00$194.60 / 9$204.00 / 10068.565174%-0.997787-0.0006980.0001030.006376-0.430779
INTU27May22C620.00CALL620.00$1.85 / 10080.895217%0.002619-0.0089230.0001470.0091040.000742
INTU27May22P620.00PUT620.00$184.30 / 9$194.00 / 20066.908024%-0.996937-0.0035810.0001470.009104-0.423693
INTU27May22C610.00CALL610.00$1.95 / 10078.898307%0.003846-0.0126120.0002080.0128680.001089
INTU27May22P610.00PUT610.00$174.60 / 9$184.00 / 10062.679630%-0.995709-0.0074800.0002080.012868-0.416500
INTU27May22C600.00CALL600.00$0.85 / 80065.465019%0.005601-0.0176360.0002900.0179930.001584
INTU27May22P600.00PUT600.00$164.80 / 9$174.00 / 10064.559587%-0.993955-0.0127130.0002900.017993-0.409160
INTU27May22C590.00CALL590.00$1.52$4.40 / 260187.638314%0.008080-0.0243810.0004010.0248750.002282
INTU27May22P590.00PUT590.00$154.60 / 9$164.00 / 20061.821456%-0.991475-0.0196680.0004010.024875-0.401616
INTU27May22C580.00CALL580.00$1.00$0.90 / 140260.606849%0.011544-0.0333010.0005480.0339750.003255
INTU27May22P580.00PUT580.00$144.70 / 9$154.00 / 90060.200408%-0.988011-0.0287970.0005480.033975-0.393797
INTU27May22C570.00CALL570.00$0.75$1.25 / 240161.262358%0.016326-0.0449050.0007390.0458130.004595
INTU27May22P570.00PUT570.00$134.80 / 9$144.00 / 90056.729053%-0.983229-0.0406110.0007390.045813-0.385611
INTU27May22P560.00PUT560.00$125.00 / 9$134.00 / 90053.762690%-0.976713-0.0556500.0009830.060942-0.376944
INTU27May22C555.00CALL555.00$2.80$1.60 / 140159.487103%0.026906-0.0685280.0011280.0699130.007551
INTU27May22P555.00PUT555.00$120.20 / 1$129.50 / 90052.786187%-0.972649-0.0645480.0011280.069913-0.372387
INTU27May22C550.00CALL550.00$2.30$1.15 / 360254.206765%0.031601-0.0783240.0012890.0799060.008859
INTU27May22P550.00PUT550.00$114.80 / 9$124.50 / 90050.717319%-0.967954-0.0744490.0012890.079906-0.367656
INTU27May22C545.00CALL545.00$4.80$0.05 / 82$2.10 / 3406751.949272%0.037005-0.0891780.0014670.0909790.010362
INTU27May22P545.00PUT545.00$110.40 / 9$119.50 / 90051.131816%-0.962550-0.0854070.0014670.090979-0.362730
INTU27May22C540.00CALL540.00$6.54$0.10 / 66$1.30 / 150546.589831%0.043203-0.1011360.0016640.1031770.012084
INTU27May22P540.00PUT540.00$105.20 / 2$114.50 / 20049.053879%-0.956352-0.0974700.0016640.103177-0.357586
INTU27May22C535.00CALL535.00$6.50$0.45 / 26$1.65 / 140448.505118%0.050282-0.1142310.0018800.1165370.014047
INTU27May22P535.00PUT535.00$100.30 / 9$109.50 / 90049.566897%-0.949273-0.1106700.0018800.116537-0.352200
INTU27May22C530.00CALL530.00$1.38$0.40 / 65$1.50 / 80345.969187%0.058336-0.1284830.0021140.1310750.016276
INTU27May22P530.00PUT530.00$95.50 / 1$104.50 / 90049.377051%-0.941219-0.1250270.0021140.131075-0.346548
INTU27May22C525.00CALL525.00$3.45$0.80 / 18$1.50 / 10246.002766%0.067460-0.1438880.0023670.1467900.018796
INTU27May22P525.00PUT525.00$91.60 / 11$100.00 / 40042.294157%-0.932095-0.1405370.0023670.146790-0.340605
INTU27May22P520.00PUT520.00$59.64$87.50 / 11$95.50 / 50146.382629%-0.921802-0.1571770.0026400.163658-0.334345
INTU27May22C515.00CALL515.00$3.52$1.05 / 43$2.25 / 50345.967556%0.089312-0.1780390.0029290.1816270.024813
INTU27May22P515.00PUT515.00$82.40 / 10$90.00 / 90042.396358%-0.910243-0.1748970.0029290.181627-0.327742
INTU27May22C510.00CALL510.00$1.97$1.45 / 76$3.30 / 90248.138670%0.102235-0.1966530.0032360.2006140.028358
INTU27May22P510.00PUT510.00$76.70 / 9$85.50 / 10039.823010%-0.897320-0.1936160.0032360.200614-0.320774
INTU27May22C505.00CALL505.00$3.10$1.95 / 39$3.20 / 802347.099588%0.116613-0.2161530.0035560.2205040.032293
INTU27May22P505.00PUT505.00$73.90 / 11$81.20 / 100046.628031%-0.882942-0.2132200.0035560.220504-0.313416
INTU27May22C500.00CALL500.00$2.84$2.00 / 49$3.70 / 401446.273976%0.132534-0.2363880.0038890.2411450.036638
INTU27May22P500.00PUT500.00$69.20 / 11$76.20 / 100045.244319%-0.867021-0.2335600.0038890.241145-0.305649
INTU27May22C495.00CALL495.00$5.57$2.35 / 24$4.90 / 1201747.331360%0.150073-0.2571730.0042310.2623460.041410
INTU27May22P495.00PUT495.00$64.90 / 9$71.90 / 100046.109699%-0.849482-0.2544500.0042310.262346-0.297454
INTU27May22C490.00CALL490.00$14.10$3.60 / 9$5.50 / 10148.446468%0.169296-0.2782850.0045780.2838790.046623
INTU27May22P490.00PUT490.00$59.90 / 15$67.60 / 130045.193199%-0.830259-0.2756660.0045780.283879-0.288818
INTU27May22C485.00CALL485.00$4.40 / 30$6.90 / 170049.663559%0.190252-0.2994600.0049270.3054770.052286
INTU27May22P485.00PUT485.00$55.40 / 11$63.50 / 110045.344490%-0.809304-0.2969460.0049270.305477-0.279732
INTU27May22C480.00CALL480.00$5.00$5.40 / 33$7.20 / 5010649.051797%0.212969-0.3204030.0052710.3268370.058401
INTU27May22P480.00PUT480.00$32.41$52.90 / 24$59.30 / 110148.175648%-0.786586-0.3179940.0052710.326837-0.270194
INTU27May22C475.00CALL475.00$6.10 / 13$7.40 / 50047.617504%0.237456-0.3407840.0056070.3476240.064965
INTU27May22P475.00PUT475.00$25.70$48.40 / 4$55.10 / 100147.365413%-0.762099-0.3384800.0056070.347624-0.260207
INTU27May22C470.00CALL470.00$6.70 / 28$9.00 / 90047.812883%0.263696-0.3602490.0059270.3674760.071966
INTU27May22P470.00PUT470.00$45.30 / 10$51.40 / 100048.936433%-0.735859-0.3580500.0059270.367476-0.249783
INTU27May22C465.00CALL465.00$8.40 / 11$9.70 / 80047.921304%0.291641-0.3784240.0062260.3860120.079385
INTU27May22P465.00PUT465.00$36.70$41.10 / 11$47.30 / 110248.071095%-0.707914-0.3763290.0062260.386012-0.238941
INTU27May22P460.00PUT460.00$22.70$38.70 / 1$43.50 / 110149.557246%-0.678339-0.3929350.0064970.402839-0.227711
INTU27May22P455.00PUT455.00$34.90 / 10$40.10 / 100049.397865%-0.647242-0.4074830.0067350.417568-0.216130
INTU27May22P450.00PUT450.00$11.90$32.30 / 11$38.00 / 110451.800360%-0.614767-0.4196030.0069320.429820-0.204246
INTU27May22P445.00PUT445.00$29.50 / 11$32.70 / 110049.889166%-0.581087-0.4289520.0070840.439245-0.192115
INTU27May22P440.00PUT440.00$9.95$25.90 / 1$29.50 / 100349.132593%-0.546409-0.4352240.0071860.445532-0.179804
INTU27May22C425.00CALL425.00$23.45$24.80 / 12$27.30 / 70352.785329%0.560676-0.4346710.0071510.4433620.148385
INTU27May22P425.00PUT425.00$23.80$17.80 / 12$24.50 / 1201052.754731%-0.438879-0.4334140.0071510.443362-0.142559
INTU27May22C420.00CALL420.00$24.00$27.20 / 18$31.30 / 100154.137381%0.596745-0.4267400.0070200.4352740.157196
INTU27May22C415.00CALL415.00$25.60$30.30 / 10$34.80 / 100255.381985%0.632422-0.4152410.0068310.4235500.165765
INTU27May22C410.00CALL410.00$33.40 / 23$37.90 / 100055.818439%0.667399-0.4003430.0065860.4083610.174004
INTU27May22C405.00CALL405.00$38.90$36.40 / 23$42.90 / 100458.125276%0.701375-0.3823070.0062900.3899750.181823
INTU27May22C400.00CALL400.00$49.90$39.90 / 9$46.80 / 100159.433986%0.734064-0.3614810.0059470.3687470.189143
INTU27May22C395.00CALL395.00$43.30 / 10$49.90 / 100059.237678%0.765204-0.3382920.0055660.3451120.195889
INTU27May22C390.00CALL390.00$47.00 / 12$54.40 / 100061.023682%0.794565-0.3132270.0051540.3195700.201998
INTU27May22P390.00PUT390.00$13.80$8.00 / 47$10.20 / 1011056.046743%-0.204990-0.3127030.0051540.319570-0.064985
INTU27May22C385.00CALL385.00$51.60 / 13$58.80 / 120063.766520%0.821955-0.2868200.0047200.2926640.207420
INTU27May22C380.00CALL380.00$55.30 / 9$63.30 / 100065.152497%0.847224-0.2596310.0042730.2649650.212117
INTU27May22P380.00PUT380.00$11.20$6.30 / 20$9.00 / 2003959.490740%-0.152332-0.2593170.0042730.264965-0.048021
INTU27May22C375.00CALL375.00$59.30 / 10$66.50 / 100064.650448%0.870269-0.2322190.0038230.2370460.216065
INTU27May22C370.00CALL370.00$63.00 / 27$70.60 / 100064.711175%0.891038-0.2051270.0033780.2094580.219257
INTU27May22C365.00CALL365.00$67.70 / 11$74.80 / 90066.444192%0.909522-0.1788560.0029470.1827150.221699
INTU27May22C360.00CALL360.00$71.60 / 10$80.50 / 100069.388051%0.925763-0.1538510.0025360.1572690.223410
INTU27May22C355.00CALL355.00$76.40 / 11$83.10 / 70067.605269%0.939843-0.1304810.0021530.1334950.224423
INTU27May22C350.00CALL350.00$80.00 / 9$89.30 / 100070.706361%0.951879-0.1090310.0018010.1116870.224780
INTU27May22P350.00PUT350.00$5.20$2.90 / 20$4.10 / 170864.343842%-0.047677-0.1093450.0018010.111687-0.014821
INTU27May22C340.00CALL340.00$89.50 / 11$98.30 / 110074.075310%0.970434-0.0725900.0012040.0746740.223737
INTU27May22P340.00PUT340.00$2.10 / 13$3.40 / 100066.653484%-0.029121-0.0731140.0012040.074674-0.009018
INTU27May22C330.00CALL330.00$98.70 / 9$107.70 / 150077.058916%0.982832-0.0450570.0007540.0467640.220749
INTU27May22P330.00PUT330.00$2.60$1.40 / 38$2.75 / 120168.408577%-0.016723-0.0457910.0007540.046764-0.005160
INTU27May22C320.00CALL320.00$108.00 / 9$117.20 / 10079.967302%0.990581-0.0257660.0004400.0272750.216303
INTU27May22P320.00PUT320.00$1.60$0.85 / 59$2.50 / 350071.328924%-0.008974-0.0267090.0004400.027275-0.002760
INTU27May22C310.00CALL310.00$117.70 / 9$126.70 / 90083.715498%0.995084-0.0132640.0002370.0147220.210846
INTU27May22P310.00PUT310.00$1.15$0.20 / 95$1.95 / 45036371.093661%-0.004471-0.0144170.0002370.014722-0.001371
INTU27May22C300.00CALL300.00$127.10 / 9$136.50 / 40086.977109%0.997503-0.0057890.0001180.0073010.204744
INTU27May22P300.00PUT300.00$1.25$0.05 / 70$2.25 / 4404078.062481%-0.002052-0.0071510.0001180.007301-0.000628
INTU27May22C290.00CALL290.00$137.00 / 9$146.50 / 10093.287925%0.998694-0.0016620.0000530.0033010.198263
INTU27May22P290.00PUT290.00$0.75$1.20 / 107284.948192%-0.000861-0.0032330.0000530.003301-0.000263
INTU27May22C280.00CALL280.00$147.00 / 9$156.20 / 90098.646332%0.9992280.0004600.0000220.0013490.191581
INTU27May22P280.00PUT280.00$1.65 / 140097.067640%-0.000327-0.0013210.0000220.001349-0.000100