INTU Option Chain

End of day data from May 5, 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
INTU27May22C470.00CALL470.00$3.99$2.60 / 37$5.20 / 3211048.511595%0.159095-0.2676150.0047790.2509980.038827
INTU27May22C420.00CALL420.00$17.30$15.60 / 15$19.90 / 411151.015185%0.466722-0.4391520.0078360.4115460.110670
INTU27May22C440.00CALL440.00$9.70$8.20 / 12$12.40 / 1262749.835971%0.322116-0.3960010.0070690.3712620.077446
INTU27May22P390.00PUT390.00$15.70$14.20 / 26$17.60 / 1611063.887080%-0.301504-0.3829860.0068690.360794-0.084924
INTU27May22C480.00CALL480.00$3.40$2.20 / 2$3.90 / 35510749.799456%0.121120-0.2222710.0039700.2084900.029673
INTU27May22C430.00CALL430.00$13.50$11.60 / 15$15.90 / 193750.613573%0.391718-0.4242850.0075720.3977050.093575
INTU27May22C590.00CALL590.00$0.15$1.50 / 622180.223023%0.002203-0.0076350.0001360.0071660.000553
INTU27May22C500.00CALL500.00$2.70$1.00 / 21$2.55 / 5421451.517129%0.066625-0.1426520.0025480.1338280.016428
INTU27May22P430.00PUT430.00$26.00$31.60 / 11$37.80 / 1121259.475766%-0.607884-0.4208800.0075720.397705-0.177231
INTU27May22P300.00PUT300.00$1.05$0.55 / 118$2.40 / 324077.803930%-0.003978-0.0129850.0002320.012209-0.001075
INTU27May22C550.00CALL550.00$0.20$4.50 / 291286.721983%0.011405-0.0329790.0005890.0309470.002844
INTU27May22C475.00CALL475.00$3.41$2.45 / 14$4.30 / 161048.845985%0.139128-0.2446670.0043690.2294870.034021
INTU27May22C465.00CALL465.00$8.10$3.30 / 19$6.70 / 211049.995143%0.181094-0.2907990.0051930.2727270.044102
INTU27May22P415.00PUT415.00$25.92$24.50 / 6$28.80 / 141561.472412%-0.494072-0.4376440.0078620.412925-0.141979
INTU27May22C405.00CALL405.00$24.40$23.20 / 16$27.40 / 61452.057928%0.584011-0.4309990.0076870.4037250.136658
INTU27May22P350.00PUT350.00$5.20$5.70 / 6$8.50 / 201873.403535%-0.080736-0.1647490.0029510.155007-0.022220
INTU27May22P310.00PUT310.00$1.90$1.60 / 37$2.95 / 1136378.312970%-0.008489-0.0254300.0004550.023911-0.002301
INTU27May22C690.00CALL690.00$0.35$0.10 / 1016275.331565%0.000019-0.0000900.0000020.0000850.000005
INTU27May22P690.00PUT690.00$275.20 / 9$285.00 / 200119.972565%-0.9995830.0096870.0000020.000085-0.434545
INTU27May22C680.00CALL680.00$0.75$4.30 / 190370127.662474%0.000031-0.0001460.0000030.0001370.000008
INTU27May22P680.00PUT680.00$264.80 / 2$274.50 / 100113.539567%-0.9995710.0093860.0000030.000137-0.428244
INTU27May22C670.00CALL670.00$4.30 / 500124.880158%0.000052-0.0002350.0000040.0002210.000013
INTU27May22P670.00PUT670.00$255.30 / 9$264.70 / 100113.838194%-0.9995500.0090520.0000040.000221-0.421941
INTU27May22C660.00CALL660.00$4.30 / 2900122.035618%0.000085-0.0003750.0000070.0003520.000021
INTU27May22P660.00PUT660.00$245.00 / 9$254.60 / 100109.470377%-0.9995170.0086670.0000070.000352-0.415634
INTU27May22C650.00CALL650.00$4.30 / 1100119.127503%0.000139-0.0005940.0000110.0005580.000035
INTU27May22P650.00PUT650.00$235.10 / 9$244.60 / 100107.105653%-0.9994630.0082030.0000110.000558-0.409323
INTU27May22C640.00CALL640.00$4.30 / 800116.152853%0.000225-0.0009320.0000170.0008750.000057
INTU27May22P640.00PUT640.00$225.10 / 9$234.60 / 100104.266585%-0.9993780.0076200.0000170.000875-0.403004
INTU27May22C630.00CALL630.00$4.30 / 600113.108530%0.000361-0.0014490.0000260.0013600.000091
INTU27May22P630.00PUT630.00$215.10 / 9$224.60 / 100101.366566%-0.9992410.0068570.0000260.001360-0.396672
INTU27May22C620.00CALL620.00$4.30 / 5700109.986174%0.000575-0.0022310.0000400.0020940.000145
INTU27May22P620.00PUT620.00$205.10 / 9$214.80 / 10099.167136%-0.9990270.0058300.0000400.002094-0.390320
INTU27May22C610.00CALL610.00$0.95 / 390079.586454%0.000908-0.0034000.0000610.0031910.000228
INTU27May22P610.00PUT610.00$195.20 / 9$205.00 / 20097.219581%-0.9986940.0044160.0000610.003191-0.383939
INTU27May22C600.00CALL600.00$4.30 / 3900103.513584%0.001421-0.0051250.0000920.0048100.000357
INTU27May22P600.00PUT600.00$186.00 / 10$195.00 / 20096.820221%-0.9981810.0024460.0000920.004810-0.377512
INTU27May22P590.00PUT590.00$175.30 / 9$185.00 / 20091.203073%-0.997400-0.0003090.0001360.007166-0.371019
INTU27May22C580.00CALL580.00$1.00$4.80 / 520299.370162%0.003379-0.0112350.0002010.0105440.000847
INTU27May22P580.00PUT580.00$165.30 / 9$175.00 / 20087.889518%-0.996223-0.0041540.0002010.010544-0.364427
INTU27May22C570.00CALL570.00$0.75$4.30 / 370193.134511%0.005128-0.0163170.0002920.0153130.001283
INTU27May22P570.00PUT570.00$155.30 / 9$165.00 / 10084.486914%-0.994475-0.0094810.0002920.015313-0.357693
INTU27May22C560.00CALL560.00$0.20$4.70 / 60491.540394%0.007693-0.0233700.0004180.0219310.001922
INTU27May22P560.00PUT560.00$145.40 / 9$155.00 / 20081.315364%-0.991909-0.0167790.0004180.021931-0.350756
INTU27May22C555.00CALL555.00$2.80$4.80 / 530190.142919%0.009382-0.0278150.0004970.0261020.002342
INTU27May22P555.00PUT555.00$140.60 / 9$150.00 / 20080.153162%-0.990221-0.0213460.0004970.026102-0.347187
INTU27May22P550.00PUT550.00$135.50 / 9$145.00 / 20078.021640%-0.988197-0.0266330.0005890.030947-0.343536
INTU27May22C545.00CALL545.00$4.80$4.80 / 606786.252854%0.013822-0.0389480.0006960.0365480.003444
INTU27May22P545.00PUT545.00$131.00 / 9$140.00 / 10077.668454%-0.985781-0.0327240.0006960.036548-0.339787
INTU27May22C540.00CALL540.00$6.54$4.60 / 520583.294395%0.016695-0.0458110.0008180.0429870.004156
INTU27May22P540.00PUT540.00$125.70 / 9$135.00 / 10074.893732%-0.982907-0.0397100.0008180.042987-0.335926
INTU27May22C535.00CALL535.00$6.50$4.80 / 560482.233638%0.020100-0.0536580.0009590.0503490.004998
INTU27May22P535.00PUT535.00$121.00 / 9$130.50 / 20075.246227%-0.979503-0.0476800.0009590.050349-0.331935
INTU27May22C530.00CALL530.00$1.38$4.70 / 460379.704797%0.024116-0.0625790.0011180.0587180.005991
INTU27May22P530.00PUT530.00$116.00 / 9$125.50 / 20073.268273%-0.975487-0.0567230.0011180.058718-0.327793
INTU27May22C525.00CALL525.00$3.45$1.50 / 10258.997595%0.028833-0.0726580.0012980.0681740.007155
INTU27May22P525.00PUT525.00$111.00 / 9$120.50 / 30071.257134%-0.970769-0.0669240.0012980.068174-0.323480
INTU27May22C520.00CALL520.00$1.42$0.10 / 61$1.60 / 480551.220068%0.034349-0.0839730.0015000.0787890.008514
INTU27May22P520.00PUT520.00$59.64$106.20 / 9$115.50 / 30169.733237%-0.965253-0.0783620.0015000.078789-0.318972
INTU27May22C515.00CALL515.00$3.52$0.15 / 64$1.80 / 240350.785770%0.040770-0.0965910.0017250.0906250.010094
INTU27May22P515.00PUT515.00$101.30 / 1$110.50 / 30067.896868%-0.958832-0.0911020.0017250.090625-0.314244
INTU27May22C510.00CALL510.00$1.97$0.30 / 49$2.05 / 80250.836333%0.048209-0.1105610.0019750.1037290.011920
INTU27May22P510.00PUT510.00$96.30 / 9$105.50 / 40065.763201%-0.951393-0.1051950.0019750.103729-0.309268
INTU27May22C505.00CALL505.00$3.10$0.20 / 51$2.15 / 1802348.986972%0.056786-0.1259140.0022490.1181300.014022
INTU27May22P505.00PUT505.00$93.30 / 11$101.50 / 60070.380247%-0.942816-0.1206710.0022490.118130-0.304018
INTU27May22P500.00PUT500.00$87.00 / 11$96.00 / 60064.159699%-0.932978-0.1375310.0025480.133828-0.298462
INTU27May22C495.00CALL495.00$2.38$0.95 / 57$2.50 / 2801949.160326%0.077852-0.1607450.0028710.1507970.019168
INTU27May22P495.00PUT495.00$83.00 / 1$91.50 / 110065.040970%-0.921750-0.1557470.0028710.150797-0.292574
INTU27May22C490.00CALL490.00$14.10$1.05 / 84$2.85 / 270148.496918%0.090595-0.1801280.0032170.1689740.022271
INTU27May22P490.00PUT490.00$78.00 / 1$86.50 / 120062.615581%-0.909007-0.1752520.0032170.168974-0.286322
INTU27May22C485.00CALL485.00$0.70 / 51$3.70 / 210047.776862%0.104978-0.2006890.0035840.1882540.025764
INTU27May22P485.00PUT485.00$75.00 / 11$82.50 / 190065.807843%-0.894624-0.1959360.0035840.188254-0.279680
INTU27May22P480.00PUT480.00$32.41$69.80 / 6$77.20 / 300162.263539%-0.878482-0.2176410.0039700.208490-0.272622
INTU27May22P475.00PUT475.00$25.70$66.30 / 7$73.30 / 170164.008996%-0.860474-0.2401590.0043690.229487-0.265125
INTU27May22P470.00PUT470.00$62.40 / 8$68.50 / 200063.242587%-0.840507-0.2632290.0047790.250998-0.257171
INTU27May22P465.00PUT465.00$36.70$58.30 / 12$63.80 / 290262.115206%-0.818508-0.2865360.0051930.272727-0.248746
INTU27May22C460.00CALL460.00$10.90$4.10 / 16$7.50 / 202349.905001%0.205174-0.3138530.0056040.2943320.049854
INTU27May22P460.00PUT460.00$22.70$54.00 / 11$59.70 / 210161.388908%-0.794428-0.3097130.0056040.294332-0.239845
INTU27May22C455.00CALL455.00$12.30$4.90 / 27$8.30 / 10349.472212%0.231352-0.3363650.0060060.3154240.056081
INTU27May22P455.00PUT455.00$49.80 / 7$56.00 / 330061.136517%-0.768250-0.3323470.0060060.315424-0.230470
INTU27May22C450.00CALL450.00$13.70$5.90 / 11$10.80 / 1401651.525098%0.259612-0.3578830.0063890.3355790.062771
INTU27May22P450.00PUT450.00$11.90$45.90 / 11$51.60 / 140460.050167%-0.739990-0.3539880.0063890.335579-0.220631
INTU27May22C445.00CALL445.00$15.50$6.90 / 12$11.50 / 101250.491338%0.289900-0.3779270.0067470.3543470.069904
INTU27May22P445.00PUT445.00$40.80 / 11$48.90 / 150059.387243%-0.709702-0.3741540.0067470.354347-0.210349
INTU27May22P440.00PUT440.00$9.95$38.40 / 11$43.90 / 130358.952618%-0.677486-0.3923500.0070690.371262-0.199658
INTU27May22C435.00CALL435.00$21.30$9.80 / 15$13.90 / 130449.993367%0.356119-0.4116110.0073470.3858630.085355
INTU27May22P435.00PUT435.00$24.30$35.60 / 19$40.60 / 1902459.835588%-0.643484-0.4080830.0073470.385863-0.188600
INTU27May22C425.00CALL425.00$23.45$12.90 / 11$17.90 / 60350.174269%0.428678-0.4335890.0077370.4063820.102039
INTU27May22P425.00PUT425.00$23.80$29.30 / 11$34.00 / 1401059.624261%-0.570924-0.4303060.0077370.406382-0.165618
INTU27May22P420.00PUT420.00$12.86$26.70 / 13$31.60 / 150760.736664%-0.532881-0.4359910.0078360.411546-0.153838
INTU27May22C415.00CALL415.00$25.60$17.60 / 11$23.00 / 130251.891069%0.505530-0.4406820.0078620.4129250.119381
INTU27May22C410.00CALL410.00$20.30 / 11$25.70 / 130052.688505%0.544752-0.4379900.0078130.4103410.128077
INTU27May22P410.00PUT410.00$14.50$21.60 / 7$26.20 / 2001461.225895%-0.454850-0.4350740.0078130.410341-0.130134
INTU27May22P405.00PUT405.00$13.60$19.20 / 9$23.20 / 120660.707503%-0.415591-0.4282070.0076870.403725-0.118404
INTU27May22C400.00CALL400.00$49.90$26.10 / 15$31.70 / 10154.221954%0.622917-0.4197630.0074850.3931270.145022
INTU27May22P400.00PUT400.00$11.62$16.50 / 12$22.30 / 103062.032868%-0.376685-0.4170930.0074850.393127-0.106891
INTU27May22C395.00CALL395.00$29.40 / 14$34.10 / 60054.074916%0.661075-0.4044620.0072110.3787180.153066
INTU27May22P395.00PUT395.00$11.00$15.30 / 12$20.10 / 1301763.265309%-0.338527-0.4019150.0072110.378718-0.095698
INTU27May22C390.00CALL390.00$32.40 / 15$36.90 / 60053.562140%0.698098-0.3854110.0068690.3607940.160691
INTU27May22C385.00CALL385.00$35.50 / 15$41.80 / 180055.635054%0.733621-0.3630440.0064690.3397640.167805
INTU27May22P385.00PUT385.00$8.00$13.10 / 5$16.00 / 101165.371130%-0.265982-0.3607410.0064690.339764-0.074661
INTU27May22C380.00CALL380.00$38.70 / 14$45.40 / 130055.615257%0.767310-0.3379020.0060190.3161370.174326
INTU27May22P380.00PUT380.00$11.20$11.00 / 17$15.30 / 2003966.401390%-0.232293-0.3357220.0060190.316137-0.064991
INTU27May22C375.00CALL375.00$42.70 / 15$49.20 / 200056.670172%0.798877-0.3106130.0055310.2905040.180183
INTU27May22P375.00PUT375.00$6.40$9.80 / 12$13.80 / 1304167.243214%-0.200725-0.3085550.0055310.290504-0.055985
INTU27May22C370.00CALL370.00$46.90 / 10$52.60 / 120056.996409%0.828088-0.2818610.0050170.2635080.185323
INTU27May22P370.00PUT370.00$6.10$8.90 / 30$13.00 / 1402669.299891%-0.171514-0.2799260.0050170.263508-0.047697
INTU27May22C365.00CALL365.00$50.80 / 10$56.30 / 110056.826516%0.854768-0.2523590.0044900.2358170.189706
INTU27May22P365.00PUT365.00$5.20$7.50 / 22$10.90 / 10468.158272%-0.144834-0.2505460.0044900.235817-0.040164
INTU27May22C360.00CALL360.00$53.90 / 15$61.00 / 240056.456156%0.878808-0.2228120.0039620.2080950.193313
INTU27May22P360.00PUT360.00$4.50$6.80 / 57$10.40 / 2305770.474884%-0.120794-0.2211220.0039620.208095-0.033409
INTU27May22C355.00CALL355.00$59.10 / 13$64.90 / 190058.351623%0.900167-0.1938900.0034460.1809700.196141
INTU27May22P355.00PUT355.00$4.00$6.30 / 19$8.40 / 601470.193708%-0.099435-0.1923220.0034460.180970-0.027432
INTU27May22C350.00CALL350.00$63.10 / 17$68.50 / 60056.294221%0.918867-0.1661940.0029510.1550070.198204
INTU27May22C340.00CALL340.00$71.90 / 14$78.80 / 170060.861236%0.948672-0.1164080.0020630.1083760.200171
INTU27May22P340.00PUT340.00$4.40 / 12$6.80 / 200075.227439%-0.050930-0.1152090.0020630.108376-0.013955
INTU27May22C330.00CALL330.00$79.10 / 10$88.00 / 140053.554141%0.969459-0.0761620.0013470.0707350.199602
INTU27May22P330.00PUT330.00$2.60$3.40 / 7$5.80 / 400178.246666%-0.030143-0.0752070.0013470.070735-0.008226
INTU27May22C320.00CALL320.00$88.50 / 9$97.00 / 10045.832177%0.982974-0.0462630.0008160.0428390.197009
INTU27May22P320.00PUT320.00$1.60$2.10 / 58$4.80 / 670079.329786%-0.016628-0.0455530.0008160.042839-0.004521
INTU27May22C310.00CALL310.00$97.90 / 9$106.40 / 110070.356166%0.991114-0.0258940.0004550.0239110.192932
INTU27May22C300.00CALL300.00$107.00 / 9$116.50 / 10076.598714%0.995624-0.0132050.0002320.0122090.187859
INTU27May22C290.00CALL290.00$116.50 / 9$126.00 / 10078.536123%0.997905-0.0059890.0001080.0056540.182179
INTU27May22P290.00PUT290.00$0.75$0.10 / 85$2.05 / 3707279.622584%-0.001697-0.0060140.0001080.005654-0.000457
INTU27May22C280.00CALL280.00$126.50 / 9$135.70 / 20075.645308%0.998950-0.0022320.0000450.0023520.176164
INTU27May22P280.00PUT280.00$0.05 / 67$1.55 / 340081.939410%-0.000652-0.0025030.0000450.002352-0.000175