INTU Option Chain

End of day data from May 11, 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
INTU27May22C395.00CALL395.00$6.50$5.00 / 1$6.80 / 7454156.966166%0.219969-0.3557270.0072460.2296590.034554
INTU27May22C375.00CALL375.00$12.10$10.50 / 12$11.70 / 2231256.319976%0.376309-0.4560320.0092900.2944340.058339
INTU27May22P330.00PUT330.00$9.58$8.90 / 6$11.30 / 812973.367350%-0.208909-0.3449630.0070320.222872-0.037353
INTU27May22P320.00PUT320.00$6.80$5.30 / 10$7.60 / 412569.882818%-0.139862-0.2670930.0054440.172542-0.024844
INTU27May22P350.00PUT350.00$16.00$15.50 / 11$17.70 / 586268.860121%-0.384925-0.4586950.0093540.296463-0.069929
INTU27May22C430.00CALL430.00$1.80$1.50 / 2$2.20 / 174159.348843%0.064350-0.1511740.0030790.0975950.010263
INTU27May22C385.00CALL385.00$9.50$7.50 / 11$9.50 / 571357.884820%0.292290-0.4127660.0084080.2664890.045638
INTU27May22P420.00PUT420.00$57.45$63.80 / 11$69.00 / 115776.353215%-0.904932-0.2007500.0041280.130832-0.180490
INTU27May22P410.00PUT410.00$49.05$55.40 / 13$60.00 / 1351474.646327%-0.864034-0.2600180.0053310.168954-0.169424
INTU27May22P290.00PUT290.00$2.97$2.20 / 1$4.20 / 3055182.701991%-0.025765-0.0719950.0014670.046498-0.004507
INTU27May22C400.00CALL400.00$6.00$3.90 / 51$5.70 / 141756.288564%0.188628-0.3246010.0066120.2095620.029711
INTU27May22C425.00CALL425.00$1.70$0.95 / 82$2.80 / 83656.679960%0.078338-0.1758210.0035810.1135070.012472
INTU27May22P365.00PUT365.00$16.90$23.50 / 11$25.90 / 732570.106098%-0.530513-0.4770560.0097330.308478-0.097817
INTU27May22P360.00PUT360.00$21.40$20.70 / 11$23.70 / 18311570.944798%-0.482147-0.4780920.0097520.309091-0.088435
INTU27May22P390.00PUT390.00$40.50$36.50 / 20$45.50 / 922870.007685%-0.745100-0.3842020.0078510.248850-0.141705
INTU27May22C380.00CALL380.00$10.80$8.80 / 11$10.10 / 123156.175152%0.332977-0.4366360.0088940.2819050.051813
INTU27May22P300.00PUT300.00$3.76$3.00 / 25$5.20 / 924478.776174%-0.049598-0.1230760.0025080.079494-0.008715
INTU27May22P280.00PUT280.00$2.03$1.30 / 26$2.10 / 32378.912112%-0.012042-0.0376310.0007670.024303-0.002098
INTU27May22C435.00CALL435.00$2.10$0.75 / 6$2.10 / 1012058.484086%0.052513-0.1288600.0026250.0831900.008389
INTU27May22C420.00CALL420.00$2.20$1.55 / 30$3.20 / 816657.225414%0.094723-0.2026550.0041280.1308320.015053
INTU27May22C405.00CALL405.00$8.60$3.40 / 19$5.10 / 81457.531969%0.160537-0.2929910.0059680.1891530.025349
INTU27May22P380.00PUT380.00$31.78$30.70 / 12$35.60 / 714067.169923%-0.666678-0.4356070.0088940.281905-0.125107
INTU27May22P355.00PUT355.00$19.80$18.80 / 6$21.10 / 3511872.022504%-0.433373-0.4719780.0096260.305089-0.079097
INTU27May22P310.00PUT310.00$4.10$4.60 / 6$6.30 / 7136375.971629%-0.086873-0.1899500.0038710.122696-0.015343
INTU27May22C690.00CALL690.00$0.35$0.20 / 10162117.427667%0.0000010.0000000.0000010.0000000.000000
INTU27May22P690.00PUT690.00$329.00 / 9$338.50 / 100176.892038%-0.9996550.0078210.0000010.000000-0.321250
INTU27May22C680.00CALL680.00$0.75$4.30 / 270370182.763161%0.0000010.0000000.0000010.0000000.000000
INTU27May22P680.00PUT680.00$319.00 / 9$328.50 / 100173.883052%-0.9996550.0076020.0000010.000000-0.316594
INTU27May22C670.00CALL670.00$4.30 / 2000179.646817%0.0000010.0000000.0000010.0000000.000000
INTU27May22P670.00PUT670.00$309.20 / 2$318.50 / 100171.813824%-0.9996550.0073830.0000010.000000-0.311939
INTU27May22C660.00CALL660.00$1.55 / 900145.836923%0.0000010.0000000.0000010.0000000.000000
INTU27May22P660.00PUT660.00$299.20 / 2$308.50 / 100168.676867%-0.9996550.0071630.0000010.000000-0.307283
INTU27May22C650.00CALL650.00$1.90 / 2000147.992415%0.000001-0.0000010.0000010.0000010.000000
INTU27May22P650.00PUT650.00$289.30 / 2$298.50 / 100165.960343%-0.9996550.0069440.0000010.000001-0.302627
INTU27May22C640.00CALL640.00$3.70 / 2400164.606387%0.000001-0.0000020.0000010.0000010.000000
INTU27May22P640.00PUT640.00$279.10 / 1$288.50 / 100161.728548%-0.9996550.0067240.0000010.000001-0.297971
INTU27May22C630.00CALL630.00$1.50 / 1300136.221014%0.000001-0.0000030.0000010.0000020.000000
INTU27May22P630.00PUT630.00$269.00 / 9$278.50 / 100157.921885%-0.9996540.0065030.0000010.000002-0.293315
INTU27May22C620.00CALL620.00$3.60 / 2200156.969257%0.000001-0.0000060.0000010.0000040.000000
INTU27May22P620.00PUT620.00$259.20 / 2$268.50 / 100155.464685%-0.9996540.0062810.0000010.000004-0.288659
INTU27May22C610.00CALL610.00$3.60 / 1900153.500661%0.000002-0.0000120.0000010.0000080.000000
INTU27May22P610.00PUT610.00$249.20 / 2$258.50 / 100151.979673%-0.9996530.0060560.0000010.000008-0.284003
INTU27May22C600.00CALL600.00$1.70 / 1300129.611574%0.000004-0.0000240.0000010.0000150.000001
INTU27May22P600.00PUT600.00$239.20 / 2$248.50 / 100148.415267%-0.9996510.0058250.0000010.000015-0.279347
INTU27May22C590.00CALL590.00$0.15$1.50 / 1903123.528323%0.000008-0.0000460.0000010.0000300.000001
INTU27May22P590.00PUT590.00$229.10 / 1$238.50 / 100144.312966%-0.9996460.0055840.0000010.000030-0.274691
INTU27May22C580.00CALL580.00$1.00$1.50 / 1302120.165548%0.000016-0.0000860.0000020.0000560.000003
INTU27May22P580.00PUT580.00$219.20 / 2$228.50 / 100141.029525%-0.9996380.0053250.0000020.000056-0.270034
INTU27May22C570.00CALL570.00$0.75$3.60 / 2401138.763050%0.000032-0.0001610.0000030.0001040.000005
INTU27May22P570.00PUT570.00$209.20 / 2$218.50 / 100137.200464%-0.9996230.0050310.0000030.000104-0.265375
INTU27May22C560.00CALL560.00$0.20$1.70 / 1404115.808242%0.000061-0.0002970.0000060.0001920.000010
INTU27May22P560.00PUT560.00$199.20 / 2$208.50 / 100133.273724%-0.9995940.0046760.0000060.000192-0.260715
INTU27May22C555.00CALL555.00$2.80$1.60 / 1201112.717291%0.000083-0.0004010.0000080.0002590.000014
INTU27May22P555.00PUT555.00$194.10 / 1$203.50 / 100130.845092%-0.9995710.0044620.0000080.000259-0.258383
INTU27May22C550.00CALL550.00$0.20$4.00 / 2303134.012933%0.000114-0.0005400.0000110.0003480.000019
INTU27May22P550.00PUT550.00$189.10 / 1$198.50 / 100128.820731%-0.9995400.0042140.0000110.000348-0.256050
INTU27May22C545.00CALL545.00$0.15$1.90 / 15067112.627499%0.000156-0.0007230.0000150.0004670.000025
INTU27May22P545.00PUT545.00$184.00 / 9$193.50 / 100126.346302%-0.9994990.0039210.0000150.000467-0.253716
INTU27May22C540.00CALL540.00$6.54$1.50 / 1905105.870405%0.000213-0.0009660.0000200.0006240.000035
INTU27May22P540.00PUT540.00$179.10 / 9$188.50 / 100124.687577%-0.9994420.0035690.0000200.000624-0.251378
INTU27May22C535.00CALL535.00$6.50$3.90 / 2804126.915399%0.000289-0.0012840.0000260.0008290.000047
INTU27May22P535.00PUT535.00$174.00 / 9$183.50 / 100122.167971%-0.9993660.0031410.0000260.000829-0.249038
INTU27May22C530.00CALL530.00$1.38$1.50 / 6603102.056621%0.000391-0.0017010.0000350.0010980.000064
INTU27May22P530.00PUT530.00$169.30 / 9$179.00 / 200123.237093%-0.9992640.0026150.0000350.001098-0.246694
INTU27May22C525.00CALL525.00$0.20$3.90 / 6304122.553096%0.000527-0.0022430.0000460.0014480.000086
INTU27May22P525.00PUT525.00$164.20 / 2$174.00 / 200120.653261%-0.9991280.0019630.0000460.001448-0.244344
INTU27May22C520.00CALL520.00$2.53$3.90 / 6904120.323202%0.000708-0.0029450.0000600.0019010.000115
INTU27May22P520.00PUT520.00$59.64$159.10 / 9$169.00 / 601118.042305%-0.9989470.0011510.0000600.001901-0.241987
INTU27May22C515.00CALL515.00$0.75$1.80 / 710299.598943%0.000947-0.0038490.0000780.0024850.000154
INTU27May22P515.00PUT515.00$154.20 / 9$164.00 / 200116.169826%-0.9987080.0001380.0000780.002485-0.239620
INTU27May22C510.00CALL510.00$1.97$4.00 / 6402116.481063%0.001262-0.0050070.0001020.0032320.000205
INTU27May22P510.00PUT510.00$149.10 / 5$159.00 / 600113.499232%-0.998393-0.0011290.0001020.003232-0.237241
INTU27May22C505.00CALL505.00$0.53$4.00 / 63023114.136488%0.001674-0.0064810.0001320.0041840.000271
INTU27May22P505.00PUT505.00$144.10 / 9$154.00 / 600111.175027%-0.997981-0.0027130.0001320.004184-0.234846
INTU27May22C500.00CALL500.00$0.95$4.40 / 62014114.505861%0.002212-0.0083470.0001700.0053890.000358
INTU27May22P500.00PUT500.00$139.10 / 9$149.00 / 600108.814047%-0.997443-0.0046890.0001700.005389-0.232432
INTU27May22C495.00CALL495.00$0.61$3.90 / 63018108.632320%0.002909-0.0106940.0002180.0069040.000471
INTU27May22P495.00PUT495.00$135.00 / 9$144.00 / 400109.611318%-0.996746-0.0071450.0002180.006904-0.229991
INTU27May22C490.00CALL490.00$14.10$4.10 / 6301107.550948%0.003809-0.0136270.0002780.0087970.000616
INTU27May22P490.00PUT490.00$129.30 / 9$139.00 / 400104.689337%-0.995846-0.0101880.0002780.008797-0.227518
INTU27May22C485.00CALL485.00$4.20 / 6300105.702486%0.004965-0.0172670.0003520.0111470.000802
INTU27May22P485.00PUT485.00$124.30 / 9$134.00 / 200102.198610%-0.994690-0.0139370.0003520.011147-0.225004
INTU27May22C480.00CALL480.00$0.60$1.50 / 5902581.219641%0.006440-0.0217520.0004430.0140430.001040
INTU27May22P480.00PUT480.00$32.41$120.20 / 10$129.00 / 101102.706018%-0.993215-0.0185320.0004430.014043-0.222439
INTU27May22C475.00CALL475.00$3.41$4.60 / 7201103.049238%0.008311-0.0272380.0005550.0175840.001341
INTU27May22P475.00PUT475.00$25.70$114.50 / 2$124.00 / 10197.765249%-0.991344-0.0241270.0005550.017584-0.219810
INTU27May22C470.00CALL470.00$3.99$4.60 / 73011100.350869%0.010672-0.0338950.0006900.0218820.001720
INTU27May22P470.00PUT470.00$109.50 / 1$119.00 / 10095.128336%-0.988983-0.0308940.0006900.021882-0.217103
INTU27May22C465.00CALL465.00$8.10$2.35 / 650182.047163%0.013631-0.0419060.0008540.0270540.002194
INTU27May22P465.00PUT465.00$36.70$104.70 / 9$114.00 / 10293.094713%-0.986024-0.0390150.0008540.027054-0.214300
INTU27May22C460.00CALL460.00$1.10$1.45 / 41053571.371636%0.017316-0.0514660.0010480.0332250.002785
INTU27May22P460.00PUT460.00$22.70$100.10 / 10$109.00 / 40191.609042%-0.982339-0.0486840.0010480.033225-0.211382
INTU27May22C455.00CALL455.00$12.30$0.05 / 51$1.90 / 670363.627455%0.021876-0.0627680.0012780.0405220.003514
INTU27May22P455.00PUT455.00$94.90 / 1$104.00 / 10088.166356%-0.977779-0.0600950.0012780.040522-0.208325
INTU27May22C450.00CALL450.00$2.00$0.10 / 37$1.50 / 2402459.012092%0.027477-0.0760020.0015480.0490650.004408
INTU27May22P450.00PUT450.00$11.90$89.80 / 9$99.50 / 50486.502401%-0.972178-0.0734390.0015480.049065-0.205103
INTU27May22C445.00CALL445.00$1.67$0.40 / 10$1.85 / 3801260.592274%0.034308-0.0913410.0018600.0589680.005497
INTU27May22P445.00PUT445.00$79.77$85.00 / 9$94.50 / 40884.130532%-0.965347-0.0888880.0018600.058968-0.201686
INTU27May22C440.00CALL440.00$2.65$0.55 / 7$1.85 / 1803358.886877%0.042578-0.1089280.0022190.0703220.006812
INTU27May22P440.00PUT440.00$50.20$80.40 / 11$89.50 / 40482.229188%-0.957077-0.1065840.0022190.070322-0.198043
INTU27May22P435.00PUT435.00$24.30$78.60 / 1$84.50 / 1102487.399547%-0.947142-0.1266260.0026250.083190-0.194139
INTU27May22P430.00PUT430.00$26.00$71.80 / 11$79.90 / 701180.587615%-0.935305-0.1490490.0030790.097595-0.189936
INTU27May22P425.00PUT425.00$42.24$66.90 / 11$74.90 / 1101277.454161%-0.921317-0.1738060.0035810.113507-0.185399
INTU27May22C415.00CALL415.00$25.60$1.90 / 92$3.80 / 80257.030985%0.113745-0.2314150.0047140.1493990.018040
INTU27May22P415.00PUT415.00$30.40$59.50 / 21$64.70 / 90675.880146%-0.885910-0.2296190.0047140.149399-0.175176
INTU27May22C410.00CALL410.00$6.34$2.65 / 11$4.20 / 8052456.916761%0.135621-0.2617040.0053310.1689540.021464
INTU27May22P405.00PUT405.00$24.50$48.90 / 14$57.10 / 180871.891474%-0.839118-0.2914150.0059680.189153-0.163211
INTU27May22P400.00PUT400.00$33.50$46.30 / 17$52.30 / 2203572.852444%-0.811027-0.3231340.0066120.209562-0.156521
INTU27May22P395.00PUT395.00$33.05$41.60 / 58$47.80 / 7605169.929957%-0.779686-0.3543700.0072460.229659-0.149350
INTU27May22C390.00CALL390.00$15.10$5.90 / 11$7.50 / 601855.825117%0.254555-0.3854500.0078510.2488500.039871
INTU27May22P385.00PUT385.00$30.50$34.80 / 1$39.00 / 105368.196923%-0.707365-0.4116280.0084080.266489-0.133610
INTU27May22P375.00PUT375.00$12.99$28.90 / 13$30.90 / 107167.314082%-0.623346-0.4551130.0092900.294434-0.116253
INTU27May22C370.00CALL370.00$19.30$12.30 / 11$14.00 / 701357.109301%0.421871-0.4700070.0095740.3034650.065139
INTU27May22P370.00PUT370.00$24.40$26.00 / 14$29.40 / 804470.312742%-0.577784-0.4691970.0095740.303465-0.107126
INTU27May22C365.00CALL365.00$22.00$14.40 / 11$16.30 / 60457.676831%0.469142-0.4777560.0097330.3084780.072120
INTU27May22C360.00CALL360.00$26.80$16.90 / 13$18.60 / 501158.185886%0.517507-0.4786830.0097520.3090910.079174
INTU27May22C355.00CALL355.00$18.40 / 15$21.10 / 60056.673460%0.566282-0.4724600.0096260.3050890.086184
INTU27May22C350.00CALL350.00$33.10$21.20 / 13$24.50 / 60658.027703%0.614730-0.4590660.0093540.2964630.093024
INTU27May22C340.00CALL340.00$27.30 / 17$30.10 / 60057.310764%0.707664-0.4123640.0084040.2663620.105699
INTU27May22P340.00PUT340.00$9.38$11.50 / 7$14.40 / 1803570.808637%-0.291991-0.4122110.0084040.266362-0.052598
INTU27May22C330.00CALL330.00$33.10 / 8$37.20 / 60055.190460%0.790746-0.3448960.0070320.2228720.116289
INTU27May22C320.00CALL320.00$40.10 / 11$46.30 / 50056.362761%0.859793-0.2668070.0054440.1725420.124142
INTU27May22C310.00CALL310.00$47.40 / 11$54.70 / 170051.548957%0.912782-0.1894450.0038710.1226960.128987
INTU27May22C300.00CALL300.00$55.80 / 14$63.20 / 80032.121971%0.950057-0.1223530.0025080.0794940.130959
INTU27May22C290.00CALL290.00$64.50 / 12$73.30 / 110078.520138%0.973890-0.0710520.0014670.0464980.130511
INTU27May22C280.00CALL280.00$74.30 / 1$82.30 / 110081.943814%0.987613-0.0364690.0007670.0243030.128264