INTU Option Chain

End of day data from May 4, 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
INTU27May22P400.00PUT400.00$11.62$5.30 / 10$9.00 / 952554.555940%-0.169908-0.2937100.0045320.289955-0.053480
INTU27May22P420.00PUT420.00$12.86$9.40 / 12$12.70 / 34349.660828%-0.286453-0.3949480.0060960.390059-0.091221
INTU27May22C560.00CALL560.00$0.20$1.35 / 62452.779776%0.040824-0.1019080.0015700.1004310.011421
INTU27May22C520.00CALL520.00$1.42$1.30 / 7$4.10 / 42546.024017%0.125560-0.2402000.0036990.2366980.034738
INTU27May22C495.00CALL495.00$2.38$4.30 / 8$6.70 / 621744.609740%0.225721-0.3494990.0053820.3443790.061842
INTU27May22C480.00CALL480.00$5.00$7.10 / 7$11.70 / 1110646.564929%0.306227-0.4081790.0062860.4021790.083282
INTU27May22C430.00CALL430.00$23.50$29.70 / 10$34.90 / 51650.742932%0.645875-0.4325550.0066600.4261250.169204
INTU27May22C690.00CALL690.00$0.35$0.40 / 1016274.008175%0.000321-0.0013700.0000210.0013500.000091
INTU27May22P690.00PUT690.00$237.80 / 5$247.00 / 10075.139439%-0.9992600.0052860.0000210.001350-0.453379
INTU27May22C680.00CALL680.00$0.75$4.80 / 140370110.728409%0.000490-0.0020280.0000310.0019980.000139
INTU27May22P680.00PUT680.00$227.80 / 3$237.00 / 10072.900706%-0.9990920.0044180.0000310.001998-0.446759
INTU27May22C670.00CALL670.00$4.80 / 500107.886210%0.000742-0.0029770.0000460.0029340.000211
INTU27May22P670.00PUT670.00$217.80 / 9$227.00 / 10070.624485%-0.9988390.0032590.0000460.002934-0.440115
INTU27May22C660.00CALL660.00$4.80 / 500104.977666%0.001117-0.0043340.0000670.0042720.000317
INTU27May22P660.00PUT660.00$207.70 / 9$217.00 / 10068.306702%-0.9984640.0016930.0000670.004272-0.433437
INTU27May22C650.00CALL650.00$4.80 / 300101.999990%0.001668-0.0062520.0000960.0061620.000473
INTU27May22P650.00PUT650.00$197.80 / 3$207.00 / 10065.946492%-0.997913-0.0004340.0000960.006162-0.426709
INTU27May22C640.00CALL640.00$4.80 / 50098.949457%0.002471-0.0089320.0001380.0088040.000700
INTU27May22P640.00PUT640.00$187.90 / 9$197.00 / 10063.541912%-0.997110-0.0033240.0001380.008804-0.419910
INTU27May22C630.00CALL630.00$4.80 / 190095.820660%0.003631-0.0126330.0001950.0124510.001028
INTU27May22P630.00PUT630.00$177.70 / 9$187.00 / 10062.055738%-0.995951-0.0072340.0001950.012451-0.413011
INTU27May22C620.00CALL620.00$4.80 / 80092.611675%0.005287-0.0176750.0002720.0174200.001495
INTU27May22P620.00PUT620.00$168.00 / 9$177.00 / 10058.591005%-0.994294-0.0124860.0002720.017420-0.405971
INTU27May22C610.00CALL610.00$4.80 / 220089.316429%0.007628-0.0244500.0003770.0240980.002154
INTU27May22P610.00PUT610.00$158.00 / 9$167.50 / 30056.037377%-0.991953-0.0194710.0003770.024098-0.398741
INTU27May22C600.00CALL600.00$4.80 / 230085.929357%0.010900-0.0334190.0005150.0329360.003073
INTU27May22P600.00PUT600.00$147.70 / 9$157.50 / 20055.959979%-0.988681-0.0286490.0005150.032936-0.391249
INTU27May22C590.00CALL590.00$1.52$1.50 / 130163.392313%0.015417-0.0450990.0006950.0444480.004339
INTU27May22P590.00PUT590.00$138.00 / 1$147.50 / 20053.950379%-0.984164-0.0405390.0006950.044448-0.383411
INTU27May22C580.00CALL580.00$1.00$2.00 / 20263.980155%0.021574-0.0600480.0009250.0591800.006060
INTU27May22P580.00PUT580.00$128.10 / 9$137.50 / 10053.612713%-0.978007-0.0556970.0009250.059180-0.375118
INTU27May22C570.00CALL570.00$0.75$4.80 / 150175.150053%0.029852-0.0788200.0012140.0776780.008369
INTU27May22P570.00PUT570.00$118.20 / 9$127.50 / 10032.178811%-0.969729-0.0746780.0012140.077678-0.366237
INTU27May22P560.00PUT560.00$108.30 / 9$117.50 / 10033.829082%-0.958757-0.0979760.0015700.100431-0.356613
INTU27May22C555.00CALL555.00$2.80$4.80 / 180169.360350%0.047522-0.1151900.0017740.1135180.013279
INTU27May22P555.00PUT555.00$103.40 / 9$112.50 / 10034.764485%-0.952059-0.1113620.0017740.113518-0.351469
INTU27May22C550.00CALL550.00$2.30$0.05 / 15$4.80 / 160256.299979%0.055146-0.1296660.0019970.1277840.015391
INTU27May22P550.00PUT550.00$98.50 / 9$107.50 / 10035.008384%-0.944435-0.1259430.0019970.127784-0.346071
INTU27May22C545.00CALL545.00$4.80$0.05 / 26$4.80 / 2706754.456995%0.063788-0.1453430.0022390.1432320.017780
INTU27May22P545.00PUT545.00$93.50 / 9$103.00 / 30038.495608%-0.935793-0.1417260.0022390.143232-0.340396
INTU27May22C540.00CALL540.00$6.54$0.45 / 8$3.70 / 90550.656942%0.073542-0.1622050.0024980.1598480.020471
INTU27May22P540.00PUT540.00$88.80 / 10$98.00 / 10038.929091%-0.926040-0.1586920.0024980.159848-0.334419
INTU27May22C535.00CALL535.00$6.50$0.65 / 4$2.90 / 90447.045076%0.084503-0.1802100.0027760.1775880.023489
INTU27May22P535.00PUT535.00$84.00 / 10$93.00 / 10038.437223%-0.915078-0.1768010.0027760.177588-0.328115
INTU27May22C530.00CALL530.00$1.38$0.80 / 10$3.20 / 10346.477992%0.096767-0.1992860.0030690.1963840.026858
INTU27May22P530.00PUT530.00$79.20 / 10$88.50 / 30039.923574%-0.902814-0.1959820.0030690.196384-0.321460
INTU27May22C525.00CALL525.00$3.45$0.85 / 11$3.50 / 90245.480467%0.110424-0.2193290.0033780.2161330.030601
INTU27May22P525.00PUT525.00$74.50 / 10$83.50 / 10039.275386%-0.889157-0.2161300.0033780.216133-0.314431
INTU27May22P520.00PUT520.00$59.64$69.70 / 10$79.00 / 10139.719414%-0.874021-0.2371060.0036990.236698-0.307008
INTU27May22C515.00CALL515.00$3.52$1.45 / 10$4.20 / 100344.476583%0.142254-0.2617250.0040310.2579050.039288
INTU27May22P515.00PUT515.00$65.30 / 10$74.50 / 30040.784694%-0.857327-0.2587350.0040310.257905-0.299172
INTU27May22C510.00CALL510.00$1.97$2.05 / 7$5.20 / 100245.558174%0.160572-0.2836870.0043690.2795430.044266
INTU27May22P510.00PUT510.00$61.00 / 2$70.00 / 20041.502627%-0.839009-0.2808020.0043690.279543-0.290908
INTU27May22C505.00CALL505.00$3.10$2.75 / 2$5.60 / 802345.263488%0.180569-0.3058350.0047100.3013630.049681
INTU27May22P505.00PUT505.00$56.60 / 1$65.50 / 10041.555592%-0.819012-0.3030550.0047100.301363-0.282206
INTU27May22C500.00CALL500.00$2.84$1.60 / 21$6.20 / 401441.866981%0.202279-0.3278800.0050500.3230820.055540
INTU27May22P500.00PUT500.00$53.00 / 1$61.00 / 50042.690772%-0.797302-0.3252050.0050500.323082-0.273062
INTU27May22P495.00PUT495.00$48.20 / 11$57.00 / 10042.176253%-0.773861-0.3469290.0053820.344379-0.263474
INTU27May22C490.00CALL490.00$14.10$5.00 / 8$7.90 / 80144.703759%0.250885-0.3703410.0057030.3649090.068577
INTU27May22P490.00PUT490.00$44.00 / 2$53.00 / 10042.296766%-0.748696-0.3678750.0057030.364909-0.253452
INTU27May22C485.00CALL485.00$5.30 / 19$9.20 / 70044.046022%0.277741-0.3900300.0060060.3843030.075732
INTU27May22P485.00PUT485.00$40.10 / 10$49.00 / 20042.467514%-0.721840-0.3876690.0060060.384303-0.243011
INTU27May22P480.00PUT480.00$32.41$37.20 / 10$45.50 / 10144.205110%-0.693354-0.4059230.0062860.402179-0.232175
INTU27May22C475.00CALL475.00$8.00 / 11$12.10 / 100044.856034%0.336251-0.4243960.0065350.4181500.091195
INTU27May22P475.00PUT475.00$25.70$34.80 / 10$41.40 / 50145.274692%-0.663330-0.4222440.0065350.418150-0.220977
INTU27May22C470.00CALL470.00$10.10 / 5$13.40 / 60045.377944%0.367692-0.4382940.0067490.4318360.099429
INTU27May22P470.00PUT470.00$30.50 / 12$37.60 / 60044.017056%-0.631889-0.4362470.0067490.431836-0.209456
INTU27May22C465.00CALL465.00$11.70 / 5$15.60 / 60045.955516%0.400395-0.4495100.0069220.4428790.107934
INTU27May22P465.00PUT465.00$36.70$27.00 / 10$34.60 / 60244.286545%-0.599186-0.4475680.0069220.442879-0.197666
INTU27May22C460.00CALL460.00$10.90$13.40 / 10$17.80 / 602346.239295%0.434175-0.4577130.0070480.4509520.116650
INTU27May22P460.00PUT460.00$22.70$25.20 / 10$31.00 / 50145.380895%-0.565406-0.4558750.0070480.450952-0.185663
INTU27May22C455.00CALL455.00$12.30$15.90 / 1$19.60 / 80346.568025%0.468819-0.4626170.0071230.4557750.125511
INTU27May22P455.00PUT455.00$23.20 / 4$27.50 / 50045.934646%-0.530763-0.4608840.0071230.455775-0.173517
INTU27May22C450.00CALL450.00$13.70$17.50 / 11$22.60 / 801646.829272%0.504084-0.4639980.0071450.4571280.134441
INTU27May22P450.00PUT450.00$11.90$20.60 / 6$24.80 / 50446.302278%-0.495497-0.4623710.0071450.457128-0.161300
INTU27May22C445.00CALL445.00$15.50$20.50 / 9$24.90 / 601247.456425%0.539708-0.4617070.0071090.4548620.143361
INTU27May22P445.00PUT445.00$17.90 / 11$22.00 / 70046.041997%-0.459873-0.4601840.0071090.454862-0.149094
INTU27May22C440.00CALL440.00$17.90$23.40 / 10$27.80 / 602748.241852%0.575411-0.4556720.0070160.4489100.152187
INTU27May22P440.00PUT440.00$9.95$15.60 / 10$20.40 / 10347.136716%-0.424170-0.4542540.0070160.448910-0.136983
INTU27May22C435.00CALL435.00$21.30$26.20 / 10$31.60 / 50449.551043%0.610899-0.4459170.0068660.4392930.160830
INTU27May22P435.00PUT435.00$24.30$14.90 / 5$18.10 / 802448.871960%-0.388683-0.4446030.0068660.439293-0.125054
INTU27May22P430.00PUT430.00$22.80$12.10 / 10$16.00 / 201248.045398%-0.353706-0.4313460.0066600.426125-0.113394
INTU27May22C425.00CALL425.00$23.45$32.70 / 10$39.50 / 50352.559571%0.680046-0.4157980.0064020.4096140.177222
INTU27May22P425.00PUT425.00$23.80$11.00 / 3$14.00 / 201048.912131%-0.319535-0.4146940.0064020.409614-0.102089
INTU27May22C420.00CALL420.00$24.00$36.40 / 10$43.20 / 50153.846339%0.713128-0.3959480.0060960.3900590.184804
INTU27May22C415.00CALL415.00$25.60$39.60 / 1$47.90 / 60255.487170%0.744854-0.3733890.0057490.3678390.191874
INTU27May22P415.00PUT415.00$16.50$9.00 / 9$10.90 / 40550.973243%-0.254727-0.3724940.0057490.367839-0.080865
INTU27May22C410.00CALL410.00$42.90 / 10$51.50 / 60055.496396%0.774986-0.3485780.0053670.3434050.198366
INTU27May22P410.00PUT410.00$14.50$7.70 / 7$10.10 / 301452.118675%-0.224595-0.3477880.0053670.343405-0.071087
INTU27May22C405.00CALL405.00$38.90$46.80 / 10$54.90 / 50455.659498%0.803316-0.3220290.0049590.3172630.204224
INTU27May22P405.00PUT405.00$13.60$5.70 / 12$10.00 / 80652.949270%-0.196265-0.3213440.0049590.317263-0.061944
INTU27May22C400.00CALL400.00$49.90$51.10 / 10$59.50 / 50157.886448%0.829674-0.2942910.0045320.2899550.209402
INTU27May22C395.00CALL395.00$54.80 / 10$63.50 / 40057.997670%0.853932-0.2659320.0040960.2620410.213870
INTU27May22P395.00PUT395.00$11.00$4.20 / 13$7.50 / 601753.868195%-0.145650-0.2654560.0040960.262041-0.045726
INTU27May22C390.00CALL390.00$59.10 / 11$67.50 / 10058.745332%0.876008-0.2375130.0036580.2340740.217610
INTU27May22P390.00PUT390.00$13.80$4.30 / 31$7.20 / 11011057.055923%-0.123574-0.2371420.0036580.234074-0.038699
INTU27May22C385.00CALL385.00$63.60 / 9$72.00 / 10060.489130%0.895865-0.2095710.0032290.2065830.220619
INTU27May22P385.00PUT385.00$8.00$3.90 / 5$6.00 / 1101157.507480%-0.103717-0.2093050.0032290.206583-0.032404
INTU27May22C380.00CALL380.00$68.10 / 10$76.50 / 10062.055205%0.913510-0.1825960.0028140.1800510.222907
INTU27May22P380.00PUT380.00$11.20$3.20 / 24$6.10 / 1103959.696663%-0.086071-0.1824340.0028140.180051-0.026830
INTU27May22C375.00CALL375.00$72.00 / 10$81.00 / 10062.122125%0.928996-0.1570150.0024210.1548990.224495
INTU27May22P375.00PUT375.00$6.40$2.55 / 31$5.90 / 904161.214939%-0.070586-0.1569580.0024210.154899-0.021956
INTU27May22C370.00CALL370.00$76.60 / 9$85.50 / 10063.413988%0.942408-0.1331800.0020550.1314730.225418
INTU27May22P370.00PUT370.00$6.10$2.50 / 1$5.30 / 2002663.026982%-0.057173-0.1332280.0020550.131473-0.017748
INTU27May22C365.00CALL365.00$81.00 / 9$90.00 / 10063.962966%0.953869-0.1113570.0017200.1100350.225717
INTU27May22P365.00PUT365.00$5.20$1.75 / 29$3.70 / 70460.076682%-0.045712-0.1115090.0017200.110035-0.014162
INTU27May22C360.00CALL360.00$86.00 / 9$95.00 / 40067.221886%0.963525-0.0917230.0014190.0907600.225444
INTU27May22P360.00PUT360.00$4.50$1.40 / 38$3.90 / 805762.739276%-0.036056-0.0919800.0014190.090760-0.011150
INTU27May22C355.00CALL355.00$90.50 / 9$99.50 / 10067.622319%0.971543-0.0743670.0011520.0737350.224652
INTU27May22P355.00PUT355.00$4.00$0.70 / 24$4.40 / 2201465.227131%-0.028038-0.0747300.0011520.073735-0.008655
INTU27May22C350.00CALL350.00$95.20 / 9$104.50 / 10069.901626%0.978099-0.0592970.0009220.0589670.223401
INTU27May22P350.00PUT350.00$5.20$1.10 / 37$2.90 / 90864.512217%-0.021482-0.0597640.0009220.058967-0.006620
INTU27May22C340.00CALL340.00$105.00 / 9$114.00 / 20073.934729%0.987553-0.0356870.0005610.0358760.219755
INTU27May22P340.00PUT340.00$0.65 / 10$2.75 / 320068.106678%-0.012028-0.0363640.0005610.035876-0.003695
INTU27May22C330.00CALL330.00$114.00 / 9$123.50 / 20074.144830%0.993290-0.0197190.0003180.0203280.214950
INTU27May22P330.00PUT330.00$2.60$0.50 / 9$2.40 / 310171.744065%-0.006291-0.0206050.0003180.020328-0.001927
INTU27May22C320.00CALL320.00$124.00 / 9$133.00 / 10077.821137%0.996526-0.0097110.0001670.0106610.209372
INTU27May22P320.00PUT320.00$1.60$0.30 / 13$2.25 / 290075.827626%-0.003055-0.0108070.0001670.010661-0.000933
INTU27May22C310.00CALL310.00$133.80 / 9$143.00 / 10082.888610%0.998214-0.0039050.0000800.0051390.203317
INTU27May22P310.00PUT310.00$1.15$0.05 / 223$1.90 / 40036377.949342%-0.001367-0.0052100.0000800.005139-0.000417
INTU27May22C300.00CALL300.00$143.50 / 9$153.00 / 10087.294634%0.999022-0.0007770.0000350.0022600.196991
INTU27May22P300.00PUT300.00$1.25$1.40 / 4104089.614694%-0.000559-0.0022920.0000350.002260-0.000170
INTU27May22C290.00CALL290.00$153.70 / 9$163.00 / 10095.043555%0.9993740.0008120.0000140.0008990.190526
INTU27May22P290.00PUT290.00$0.75$0.05 / 5$1.30 / 1507284.745980%-0.000208-0.0009120.0000140.000899-0.000063
INTU27May22C280.00CALL280.00$163.00 / 9$172.50 / 10091.815642%0.9995120.0016080.0000050.0003200.183996
INTU27May22P280.00PUT280.00$1.25 / 600100.623956%-0.000069-0.0003250.0000050.000320-0.000021