INTU Option Chain

End of day data from May 10, 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
INTU27May22C380.00CALL380.00$16.40$14.60 / 16$16.80 / 674449.425100%0.507167-0.4928840.0089660.3348670.086260
INTU27May22C385.00CALL385.00$16.90$12.40 / 17$14.60 / 560149.380732%0.462890-0.4908420.0089290.3334860.079083
INTU27May22C395.00CALL395.00$12.20$8.70 / 16$10.90 / 241249.352464%0.377845-0.4696980.0085450.3191310.065070
INTU27May22P350.00PUT350.00$10.50$10.40 / 14$13.40 / 11352972.487851%-0.236390-0.3803500.0069310.258877-0.047312
INTU27May22C390.00CALL390.00$15.10$10.40 / 15$12.60 / 5323749.245302%0.419627-0.4829480.0087850.3281270.071989
INTU27May22C400.00CALL400.00$10.50$6.90 / 15$9.20 / 615248.611031%0.337943-0.4517400.0082180.3069350.058404
INTU27May22C430.00CALL430.00$3.36$1.80 / 11$3.80 / 7143250.310587%0.150811-0.2891660.0052610.1964920.026496
INTU27May22C360.00CALL360.00$26.80$24.70 / 17$28.10 / 108347.914967%0.683498-0.4397340.0079990.2987440.113715
INTU27May22P360.00PUT360.00$16.20$14.00 / 20$16.60 / 10611671.289970%-0.316163-0.4388180.0079990.298744-0.063748
INTU27May22C350.00CALL350.00$33.10$31.60 / 16$34.90 / 106047.088046%0.763271-0.3810430.0069310.2588770.125222
INTU27May22C460.00CALL460.00$1.10$0.25 / 59$1.90 / 27553054.015019%0.054094-0.1356710.0024680.0921960.009608
INTU27May22P380.00PUT380.00$27.00$23.10 / 16$26.10 / 1254070.633683%-0.492494-0.4915220.0089660.334867-0.101062
INTU27May22P320.00PUT320.00$4.50$4.50 / 1$6.10 / 185277.727156%-0.069451-0.1647320.0030010.112070-0.013658
INTU27May22C425.00CALL425.00$3.50$2.25 / 10$4.90 / 103351.044383%0.175276-0.3188690.0058010.2166730.030725
INTU27May22P365.00PUT365.00$20.30$16.30 / 16$18.90 / 2132271.836986%-0.358979-0.4608830.0084020.313811-0.072673
INTU27May22P280.00PUT280.00$1.45$0.45 / 46$2.90 / 173087.713760%-0.004457-0.0161160.0002930.010960-0.000863
INTU27May22C450.00CALL450.00$2.00$0.55 / 27$2.10 / 2222451.554438%0.077875-0.1800050.0032750.1223210.013788
INTU27May22P340.00PUT340.00$9.38$8.40 / 9$10.10 / 123374.324772%-0.167417-0.3092010.0056340.210411-0.033288
INTU27May22C420.00CALL420.00$4.00$3.00 / 13$4.80 / 116649.149498%0.202451-0.3485050.0063400.2368070.035402
INTU27May22P400.00PUT400.00$33.50$34.90 / 7$39.20 / 813571.588007%-0.661718-0.4499310.0082180.306935-0.138777
INTU27May22P355.00PUT355.00$15.00$12.20 / 18$15.20 / 1811872.475601%-0.275132-0.4116910.0075030.280240-0.055264
INTU27May22P290.00PUT290.00$2.00$1.30 / 19$2.90 / 1715083.592669%-0.010254-0.0336350.0006130.022877-0.001992
INTU27May22C690.00CALL690.00$0.35$0.20 / 10162105.874902%0.000001-0.0000010.0000010.0000010.000000
INTU27May22P690.00PUT690.00$314.70 / 9$322.80 / 900188.216338%-0.9996610.0082800.0000010.000001-0.340137
INTU27May22C680.00CALL680.00$0.75$1.50 / 210370135.986766%0.000001-0.0000030.0000010.0000020.000000
INTU27May22P680.00PUT680.00$304.60 / 9$312.90 / 900184.997985%-0.9996610.0080550.0000010.000002-0.335208
INTU27May22C670.00CALL670.00$4.30 / 2600162.316089%0.000001-0.0000050.0000010.0000030.000000
INTU27May22P670.00PUT670.00$294.80 / 9$302.80 / 900182.024954%-0.9996600.0078300.0000010.000003-0.330278
INTU27May22C660.00CALL660.00$1.50 / 2300130.487446%0.000001-0.0000090.0000010.0000060.000000
INTU27May22P660.00PUT660.00$284.90 / 9$292.90 / 900179.285872%-0.9996600.0076030.0000010.000006-0.325348
INTU27May22C650.00CALL650.00$4.30 / 2300155.982709%0.000003-0.0000160.0000010.0000110.000000
INTU27May22P650.00PUT650.00$274.20 / 9$283.50 / 900175.541869%-0.9996580.0073720.0000010.000011-0.320419
INTU27May22C640.00CALL640.00$4.30 / 2600152.714449%0.000005-0.0000290.0000010.0000200.000001
INTU27May22P640.00PUT640.00$264.20 / 9$272.80 / 900169.898094%-0.9996560.0071360.0000010.000020-0.315489
INTU27May22C630.00CALL630.00$4.30 / 2500149.370363%0.000009-0.0000520.0000010.0000350.000002
INTU27May22P630.00PUT630.00$254.00 / 9$263.40 / 900167.545407%-0.9996520.0068900.0000010.000035-0.310558
INTU27May22C620.00CALL620.00$4.30 / 2300145.951255%0.000017-0.0000920.0000020.0000620.000003
INTU27May22P620.00PUT620.00$244.00 / 3$253.70 / 900164.773835%-0.9996440.0066270.0000020.000062-0.305627
INTU27May22C610.00CALL610.00$1.50 / 2300115.695824%0.000031-0.0001610.0000030.0001100.000006
INTU27May22P610.00PUT610.00$234.00 / 9$243.80 / 900161.305619%-0.9996300.0063340.0000030.000110-0.300695
INTU27May22C600.00CALL600.00$1.50 / 2300112.534598%0.000055-0.0002800.0000050.0001910.000010
INTU27May22P600.00PUT600.00$224.50 / 9$232.70 / 900155.707975%-0.9996060.0059920.0000050.000191-0.295761
INTU27May22C590.00CALL590.00$0.15$1.50 / 2403109.302125%0.000099-0.0004820.0000090.0003280.000018
INTU27May22P590.00PUT590.00$214.70 / 9$222.90 / 900152.927502%-0.9995630.0055670.0000090.000328-0.290824
INTU27May22C580.00CALL580.00$1.00$1.50 / 2302105.990631%0.000173-0.0008200.0000150.0005570.000031
INTU27May22P580.00PUT580.00$204.70 / 9$212.80 / 900148.596914%-0.9994880.0050060.0000150.000557-0.285881
INTU27May22C570.00CALL570.00$0.75$1.50 / 2301102.593782%0.000302-0.0013760.0000250.0009360.000055
INTU27May22P570.00PUT570.00$194.50 / 9$203.00 / 900144.445485%-0.9993590.0042260.0000250.000936-0.280928
INTU27May22C560.00CALL560.00$0.20$1.50 / 160499.110079%0.000521-0.0022800.0000410.0015500.000094
INTU27May22P560.00PUT560.00$184.60 / 9$192.90 / 900140.177759%-0.9991400.0030990.0000410.001550-0.275959
INTU27May22C555.00CALL555.00$2.80$1.50 / 480197.335365%0.000681-0.0029200.0000530.0019840.000123
INTU27May22P555.00PUT555.00$179.60 / 9$187.90 / 900137.998711%-0.9989810.0023480.0000530.001984-0.273466
INTU27May22C550.00CALL550.00$0.20$3.30 / 6703112.295580%0.000887-0.0037250.0000680.0025320.000160
INTU27May22P550.00PUT550.00$174.70 / 9$182.80 / 900135.788434%-0.9987750.0014320.0000680.002532-0.270964
INTU27May22C545.00CALL545.00$0.15$3.40 / 66067111.038192%0.001151-0.0047340.0000860.0032170.000208
INTU27May22P545.00PUT545.00$169.50 / 9$178.00 / 900133.545812%-0.9985100.0003110.0000860.003217-0.268451
INTU27May22C540.00CALL540.00$6.54$1.50 / 620591.862768%0.001490-0.0059930.0001090.0040730.000269
INTU27May22P540.00PUT540.00$164.60 / 9$172.90 / 900131.269722%-0.998171-0.0010600.0001090.004073-0.265926
INTU27May22C535.00CALL535.00$6.50$3.50 / 6604107.635050%0.001922-0.0075560.0001370.0051350.000347
INTU27May22P535.00PUT535.00$159.00 / 9$168.50 / 900128.959001%-0.997739-0.0027340.0001370.005135-0.263383
INTU27May22C530.00CALL530.00$1.38$1.50 / 580388.084905%0.002471-0.0094880.0001730.0064480.000445
INTU27May22P530.00PUT530.00$154.50 / 9$163.50 / 900127.910460%-0.997191-0.0047770.0001730.006448-0.260820
INTU27May22C525.00CALL525.00$0.20$3.60 / 6104104.064555%0.003164-0.0118610.0002160.0080610.000570
INTU27May22P525.00PUT525.00$149.10 / 9$158.50 / 900124.485977%-0.996497-0.0072630.0002160.008061-0.258230
INTU27May22C520.00CALL520.00$2.53$3.60 / 6104101.864427%0.004038-0.0147630.0002690.0100330.000727
INTU27May22P520.00PUT520.00$59.64$145.10 / 9$152.90 / 901123.081660%-0.995623-0.0102760.0002690.010033-0.255609
INTU27May22C515.00CALL515.00$0.75$3.60 / 580299.634411%0.005133-0.0182910.0003330.0124310.000923
INTU27May22P515.00PUT515.00$139.20 / 1$149.00 / 900121.107637%-0.994528-0.0139150.0003330.012431-0.252948
INTU27May22C510.00CALL510.00$1.97$3.70 / 410298.036416%0.006500-0.0225530.0004100.0153280.001168
INTU27May22P510.00PUT510.00$134.30 / 9$143.80 / 900118.338928%-0.993161-0.0182900.0004100.015328-0.250238
INTU27May22C505.00CALL505.00$0.53$3.70 / 4302395.721959%0.008198-0.0276730.0005040.0188070.001471
INTU27May22P505.00PUT505.00$129.40 / 3$137.90 / 900113.793629%-0.991463-0.0235210.0005040.018807-0.247470
INTU27May22C500.00CALL500.00$0.95$1.00 / 2501470.363001%0.010296-0.0337830.0006150.0229590.001846
INTU27May22P500.00PUT500.00$125.20 / 9$133.00 / 1000113.410975%-0.989365-0.0297420.0006150.022959-0.244630
INTU27May22C495.00CALL495.00$0.61$0.05 / 9$4.50 / 7301880.855453%0.012876-0.0410240.0007460.0278800.002307
INTU27May22P495.00PUT495.00$119.60 / 9$128.50 / 900110.513230%-0.986785-0.0370950.0007460.027880-0.241705
INTU27May22C490.00CALL490.00$14.10$4.60 / 390193.908373%0.016032-0.0495480.0009020.0336730.002869
INTU27May22P490.00PUT490.00$114.70 / 9$122.90 / 900106.615002%-0.983629-0.0457310.0009020.033673-0.238678
INTU27May22C485.00CALL485.00$4.50 / 410090.780001%0.019873-0.0595070.0010830.0404400.003552
INTU27May22P485.00PUT485.00$109.60 / 9$119.00 / 900106.217296%-0.979789-0.0558010.0010830.040440-0.235530
INTU27May22C480.00CALL480.00$0.60$0.15 / 14$0.80 / 102554.517475%0.024518-0.0710520.0012930.0482860.004378
INTU27May22P480.00PUT480.00$32.41$104.60 / 9$114.00 / 901103.389209%-0.975143-0.0674580.0012930.048286-0.232239
INTU27May22C475.00CALL475.00$3.41$0.05 / 38$4.70 / 670172.233369%0.030106-0.0843270.0015340.0573070.005369
INTU27May22P475.00PUT475.00$25.70$99.60 / 9$108.90 / 901100.280817%-0.969555-0.0808440.0015340.057307-0.228783
INTU27May22C470.00CALL470.00$3.99$0.10 / 28$1.50 / 1601155.347180%0.036787-0.0994590.0018100.0675900.006552
INTU27May22P470.00PUT470.00$95.10 / 9$103.10 / 90096.668064%-0.962874-0.0960890.0018100.067590-0.225136
INTU27May22C465.00CALL465.00$8.10$0.20 / 27$1.95 / 400156.320285%0.044724-0.1165520.0021210.0792050.007955
INTU27May22P465.00PUT465.00$36.70$90.20 / 9$98.40 / 110294.555712%-0.954937-0.1132930.0021210.079205-0.221268
INTU27May22P460.00PUT460.00$22.70$84.50 / 9$94.00 / 90191.264672%-0.945567-0.1325230.0024680.092196-0.217151
INTU27May22C455.00CALL455.00$12.30$0.35 / 45$1.90 / 150352.157105%0.065081-0.1568350.0028540.1065780.011541
INTU27May22P455.00PUT455.00$80.00 / 12$89.00 / 90089.181951%-0.934580-0.1537990.0028540.106578-0.212752
INTU27May22P450.00PUT450.00$11.90$75.40 / 10$83.70 / 100486.151778%-0.921786-0.1770800.0032750.122321-0.208041
INTU27May22C445.00CALL445.00$1.67$0.70 / 26$2.35 / 701250.649424%0.092667-0.2050660.0037310.1393500.016378
INTU27May22P445.00PUT445.00$79.77$71.50 / 10$79.10 / 100885.849526%-0.906994-0.2022530.0037310.139350-0.202986
INTU27May22C440.00CALL440.00$2.65$1.05 / 10$2.50 / 103349.840905%0.109642-0.2318240.0042180.1575310.019343
INTU27May22P440.00PUT440.00$50.20$66.90 / 11$74.20 / 120483.361747%-0.890019-0.2291220.0042180.157531-0.197556
INTU27May22C435.00CALL435.00$8.16$1.25 / 16$3.20 / 2802049.988104%0.128973-0.2599870.0047300.1766660.022708
INTU27May22P435.00PUT435.00$24.30$63.00 / 10$69.30 / 1302482.053165%-0.870688-0.2573970.0047300.176666-0.191727
INTU27May22P430.00PUT430.00$26.00$57.70 / 1$64.30 / 1201177.773813%-0.848850-0.2866880.0052610.196492-0.185473
INTU27May22P425.00PUT425.00$42.24$54.00 / 10$60.30 / 2101278.068201%-0.824385-0.3165030.0058010.216673-0.178780
INTU27May22P420.00PUT420.00$12.86$50.30 / 11$55.80 / 120777.138579%-0.797210-0.3462500.0063400.236807-0.171638
INTU27May22C415.00CALL415.00$25.60$3.80 / 12$5.70 / 70249.178795%0.232367-0.3773890.0068660.2564300.040527
INTU27May22P415.00PUT415.00$30.40$45.30 / 14$52.30 / 330675.407333%-0.767294-0.3752460.0068660.256430-0.164048
INTU27May22C410.00CALL410.00$6.34$4.70 / 13$6.70 / 1052449.030669%0.264996-0.4047660.0073640.2750280.046088
INTU27May22P410.00PUT410.00$14.50$41.40 / 13$47.60 / 1601473.237324%-0.734665-0.4027340.0073640.275028-0.156023
INTU27May22C405.00CALL405.00$18.50$5.70 / 12$8.30 / 170449.562882%0.300244-0.4298260.0078190.2920500.052060
INTU27May22P405.00PUT405.00$24.50$38.30 / 10$43.50 / 20873.002986%-0.699417-0.4279050.0078190.292050-0.147586
INTU27May22P395.00PUT395.00$33.05$31.90 / 15$36.20 / 1605172.385125%-0.621816-0.4680010.0085450.319131-0.129647
INTU27May22P390.00PUT390.00$32.63$28.30 / 16$32.30 / 1602870.460389%-0.580034-0.4813620.0087850.328127-0.120262
INTU27May22P385.00PUT385.00$30.50$25.90 / 11$29.20 / 1305371.088033%-0.536771-0.4893690.0089290.333486-0.110704
INTU27May22C375.00CALL375.00$19.00$16.90 / 24$19.40 / 2001249.505297%0.551936-0.4887610.0088910.3320610.093419
INTU27May22P375.00PUT375.00$12.99$20.70 / 10$23.50 / 1207171.030190%-0.447725-0.4875110.0088910.332061-0.091438
INTU27May22C370.00CALL370.00$19.30$18.30 / 17$21.90 / 601347.300267%0.596635-0.4783860.0087020.3250070.100454
INTU27May22P370.00PUT370.00$24.40$19.10 / 2$21.10 / 1204472.448387%-0.403026-0.4772470.0087020.325007-0.081939
INTU27May22C365.00CALL365.00$22.00$22.50 / 13$25.40 / 130450.237637%0.640682-0.4619100.0084020.3138110.107255
INTU27May22C355.00CALL355.00$26.90 / 18$31.20 / 80045.073626%0.724529-0.4124950.0075030.2802400.119734
INTU27May22C340.00CALL340.00$38.10 / 10$42.60 / 90042.339131%0.832244-0.3096700.0056340.2104110.134316
INTU27May22C330.00CALL330.00$44.60 / 16$51.50 / 100068.963589%0.888096-0.2346760.0042710.1595060.140621
INTU27May22P330.00PUT330.00$8.40$5.70 / 15$7.70 / 70974.422136%-0.111565-0.2344290.0042710.159506-0.022053
INTU27May22C320.00CALL320.00$52.00 / 13$61.00 / 100072.049673%0.930210-0.1647550.0030010.1120700.144087
INTU27May22C310.00CALL310.00$61.80 / 14$68.50 / 270074.372554%0.959588-0.1063360.0019400.0724720.144971
INTU27May22P310.00PUT310.00$1.90$3.00 / 12$4.10 / 6036377.112834%-0.040073-0.1065370.0019400.072472-0.007844
INTU27May22C300.00CALL300.00$70.40 / 10$78.00 / 100077.743401%0.978414-0.0624950.0011460.0427970.143744
INTU27May22P300.00PUT300.00$3.35$2.25 / 24$3.50 / 2704481.406276%-0.021247-0.0629180.0011460.042797-0.004142
INTU27May22C290.00CALL290.00$79.30 / 13$86.80 / 150076.499122%0.989407-0.0329890.0006130.0228770.140965
INTU27May22C280.00CALL280.00$89.00 / 9$96.20 / 110080.572606%0.995204-0.0152460.0002930.0109600.137164