INTU Option Chain

End of day data from May 12, 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
INTU27May22C460.00CALL460.00$0.01$0.05 / 31$1.50 / 10015753552.474669%0.047505-0.1298800.0023590.0788120.007570
INTU27May22C410.00CALL410.00$1.26$2.15 / 97$4.40 / 2815752439.766738%0.265319-0.4300010.0078080.2608850.041414
INTU27May22C340.00CALL340.00$27.10$24.50 / 15$29.50 / 1139064.891355%0.857304-0.2954680.0053640.1792130.123844
INTU27May22P340.00PUT340.00$14.50$13.20 / 5$15.10 / 83335100.364887%-0.142375-0.2949240.0053640.179213-0.025140
INTU27May22P345.00PUT345.00$16.50$14.00 / 12$17.50 / 1530099.862890%-0.174264-0.3367540.0061250.204649-0.030863
INTU27May22C345.00CALL345.00$23.88$20.80 / 31$25.70 / 427062.550287%0.825415-0.3374190.0061250.2046490.120311
INTU27May22P347.50PUT347.50$17.60$15.70 / 5$18.20 / 24230100.903682%-0.191594-0.3572660.0064990.217125-0.033986
INTU27May22C347.50CALL347.50$22.70$18.90 / 13$24.70 / 122062.528727%0.808085-0.3579910.0064990.2171250.118284
INTU27May22P300.00PUT300.00$5.50$3.80 / 24$5.00 / 7174499.112448%-0.013772-0.0461170.0008380.028011-0.002388
INTU27May22C405.00CALL405.00$2.80$3.10 / 4$4.90 / 1011538.811031%0.302971-0.4582040.0083200.2779890.047147
INTU27May22C385.00CALL385.00$5.60$6.60 / 12$8.10 / 5101929.822986%0.477229-0.5225580.0094880.3169970.073158
INTU27May22C400.00CALL400.00$5.20$3.50 / 19$5.60 / 1191936.547614%0.343350-0.4825280.0087620.2927390.053255
INTU27May22C430.00CALL430.00$1.80$0.80 / 28$2.15 / 2784843.266054%0.144909-0.2989000.0054280.1813590.022849
INTU27May22P290.00PUT290.00$3.62$2.25 / 12$3.80 / 165198.601039%-0.006022-0.0223580.0004060.013579-0.001041
INTU27May22C395.00CALL395.00$4.00$4.30 / 25$6.70 / 1144135.164627%0.386142-0.5019530.0091140.3045150.059677
INTU27May22P390.00PUT390.00$44.29$40.70 / 24$47.00 / 39428120.973295%-0.568743-0.5138070.0093610.312756-0.104552
INTU27May22P360.00PUT360.00$24.16$21.50 / 13$24.20 / 14114103.664759%-0.290515-0.4485790.0081620.272698-0.051981
INTU27May22P350.00PUT350.00$22.00$16.50 / 13$19.40 / 17460101.078244%-0.209806-0.3772650.0068630.229290-0.037277
INTU27May22P280.00PUT280.00$3.50$1.60 / 25$3.20 / 745102.383389%-0.002336-0.0095680.0001740.005811-0.000402
INTU27May22P405.00PUT405.00$54.40$54.30 / 2$59.30 / 1338132.624494%-0.696708-0.4560970.0083200.277989-0.130319
INTU27May22P330.00PUT330.00$11.00$9.40 / 11$11.60 / 831697.967255%-0.090094-0.2129350.0038720.129373-0.015822
INTU27May22C380.00CALL380.00$9.00$7.50 / 14$10.20 / 823327.453353%0.524438-0.5224200.0094850.3169030.080025
INTU27May22C365.00CALL365.00$13.40$12.70 / 14$15.10 / 42463.404829%0.664962-0.4779310.0086760.2898870.099817
INTU27May22C360.00CALL360.00$15.90$14.30 / 11$17.60 / 721162.897653%0.709164-0.4496040.0081620.2726980.105767
INTU27May22P355.00PUT355.00$22.00$19.20 / 12$21.70 / 10219102.801211%-0.248700-0.4150000.0075500.252252-0.044338
INTU27May22C375.00CALL375.00$8.20$8.90 / 15$11.30 / 613022.701331%0.571919-0.5148610.0093470.3123070.086834
INTU27May22P335.00PUT335.00$14.39$11.10 / 10$13.30 / 71098.978164%-0.114307-0.2532100.0046050.153853-0.020127
INTU27May22C690.00CALL690.00$0.35$0.15 / 10162107.940308%0.0000010.0000000.0000010.0000000.000000
INTU27May22P690.00PUT690.00$332.50 / 9$340.60 / 900293.436389%-0.9996790.0089600.0000010.000000-0.302349
INTU27May22C680.00CALL680.00$0.75$1.50 / 230370143.041707%0.000001-0.0000010.0000010.0000000.000000
INTU27May22P680.00PUT680.00$322.70 / 9$330.50 / 900289.621370%-0.9996790.0087190.0000010.000000-0.297967
INTU27May22C670.00CALL670.00$1.50 / 3400140.150638%0.000001-0.0000010.0000010.0000010.000000
INTU27May22P670.00PUT670.00$312.70 / 9$320.70 / 900285.905588%-0.9996790.0084780.0000010.000001-0.293586
INTU27May22C660.00CALL660.00$1.50 / 2400137.201420%0.000001-0.0000030.0000010.0000020.000000
INTU27May22P660.00PUT660.00$303.20 / 9$310.70 / 900282.677926%-0.9996780.0082360.0000010.000002-0.289204
INTU27May22C650.00CALL650.00$1.60 / 2700135.664467%0.000001-0.0000050.0000010.0000030.000000
INTU27May22P650.00PUT650.00$292.70 / 9$300.70 / 900277.421560%-0.9996780.0079930.0000010.000003-0.284822
INTU27May22C640.00CALL640.00$1.50 / 6400131.118527%0.000002-0.0000100.0000010.0000060.000000
INTU27May22P640.00PUT640.00$282.70 / 1$290.70 / 900273.029717%-0.9996770.0077480.0000010.000006-0.280440
INTU27May22C630.00CALL630.00$1.60 / 3300129.407108%0.000003-0.0000190.0000010.0000120.000001
INTU27May22P630.00PUT630.00$272.90 / 9$280.60 / 900268.721510%-0.9996760.0074980.0000010.000012-0.276058
INTU27May22C620.00CALL620.00$1.50 / 5200124.771577%0.000006-0.0000370.0000010.0000220.000001
INTU27May22P620.00PUT620.00$262.80 / 9$270.60 / 900263.920819%-0.9996730.0072400.0000010.000022-0.271675
INTU27May22C610.00CALL610.00$1.60 / 2600122.871775%0.000012-0.0000690.0000010.0000420.000002
INTU27May22P610.00PUT610.00$252.40 / 1$260.90 / 900259.004597%-0.9996670.0069670.0000010.000042-0.267292
INTU27May22C600.00CALL600.00$1.70 / 3100120.798719%0.000023-0.0001290.0000020.0000780.000004
INTU27May22P600.00PUT600.00$242.80 / 9$250.90 / 900254.903581%-0.9996560.0066670.0000020.000078-0.262909
INTU27May22C590.00CALL590.00$0.15$1.50 / 4503114.696821%0.000043-0.0002370.0000040.0001440.000007
INTU27May22P590.00PUT590.00$232.90 / 9$240.60 / 900249.546036%-0.9996350.0063190.0000040.000144-0.258524
INTU27May22C580.00CALL580.00$1.00$1.60 / 2602112.484849%0.000082-0.0004290.0000080.0002610.000013
INTU27May22P580.00PUT580.00$222.60 / 1$230.70 / 100244.054450%-0.9995970.0058860.0000080.000261-0.254135
INTU27May22C570.00CALL570.00$0.75$1.50 / 1801107.571272%0.000152-0.0007680.0000140.0004660.000025
INTU27May22P570.00PUT570.00$212.80 / 9$220.90 / 900239.525383%-0.9995270.0053060.0000140.000466-0.249742
INTU27May22C560.00CALL560.00$0.20$1.50 / 5104103.869307%0.000278-0.0013530.0000250.0008210.000045
INTU27May22P560.00PUT560.00$202.10 / 1$211.00 / 900233.003015%-0.9994000.0044810.0000250.000821-0.245340
INTU27May22C555.00CALL555.00$2.80$1.70 / 2701104.407465%0.000375-0.0017860.0000320.0010840.000061
INTU27May22P555.00PUT555.00$197.00 / 1$206.00 / 100230.050233%-0.9993040.0039280.0000320.001084-0.243133
INTU27May22C550.00CALL550.00$0.20$1.60 / 1903101.289526%0.000503-0.0023460.0000430.0014240.000082
INTU27May22P550.00PUT550.00$193.00 / 9$200.70 / 900228.509995%-0.9991750.0032470.0000430.001424-0.240922
INTU27May22C545.00CALL545.00$0.15$1.60 / 3906799.335775%0.000673-0.0030700.0000560.0018630.000109
INTU27May22P545.00PUT545.00$188.10 / 9$195.70 / 900225.830199%-0.9990050.0024040.0000560.001863-0.238703
INTU27May22C540.00CALL540.00$6.54$1.60 / 200597.354775%0.000897-0.0039980.0000730.0024260.000145
INTU27May22P540.00PUT540.00$183.00 / 9$190.70 / 900222.743312%-0.9987820.0013550.0000730.002426-0.236476
INTU27May22C535.00CALL535.00$6.50$1.55 / 300494.764655%0.001191-0.0051830.0000940.0031460.000192
INTU27May22P535.00PUT535.00$178.00 / 9$185.70 / 900219.790028%-0.9984880.0000500.0000940.003146-0.234238
INTU27May22C530.00CALL530.00$1.38$1.50 / 750392.150920%0.001574-0.0066880.0001210.0040590.000254
INTU27May22P530.00PUT530.00$172.90 / 9$180.70 / 900216.609025%-0.998105-0.0015750.0001210.004059-0.231985
INTU27May22C525.00CALL525.00$0.20$1.55 / 790490.674375%0.002071-0.0085860.0001560.0052110.000334
INTU27May22P525.00PUT525.00$167.00 / 2$176.00 / 900212.486240%-0.997607-0.0035940.0001560.005211-0.229714
INTU27May22C520.00CALL520.00$2.53$1.50 / 760488.016762%0.002715-0.0109680.0001990.0066560.000438
INTU27May22P520.00PUT520.00$59.64$163.10 / 9$170.80 / 901210.984755%-0.996964-0.0060960.0001990.006656-0.227419
INTU27May22C515.00CALL515.00$0.75$1.50 / 760285.902329%0.003542-0.0139380.0002530.0084580.000571
INTU27May22P515.00PUT515.00$158.10 / 9$165.70 / 900207.646892%-0.996136-0.0091860.0002530.008458-0.225095
INTU27May22C510.00CALL510.00$1.97$1.50 / 730283.755152%0.004601-0.0176140.0003200.0106900.000741
INTU27May22P510.00PUT510.00$152.00 / 9$161.00 / 900203.019538%-0.995077-0.0129830.0003200.010690-0.222734
INTU27May22C505.00CALL505.00$0.53$1.50 / 7302381.573759%0.005949-0.0221360.0004020.0134340.000958
INTU27May22P505.00PUT505.00$148.00 / 9$156.00 / 900201.504010%-0.993730-0.0176250.0004020.013434-0.220327
INTU27May22C500.00CALL500.00$0.95$1.50 / 6901479.354532%0.007654-0.0276580.0005020.0167840.001231
INTU27May22P500.00PUT500.00$143.20 / 9$151.00 / 900198.513665%-0.992025-0.0232670.0005020.016784-0.217863
INTU27May22C495.00CALL495.00$0.61$1.50 / 7301877.103723%0.009799-0.0343500.0006240.0208450.001574
INTU27May22P495.00PUT495.00$138.10 / 9$146.10 / 900195.108949%-0.989880-0.0300790.0006240.020845-0.215328
INTU27May22C490.00CALL490.00$14.10$1.50 / 760174.810387%0.012482-0.0423960.0007700.0257280.002004
INTU27May22P490.00PUT490.00$133.70 / 1$140.70 / 100191.982750%-0.987197-0.0382460.0007700.025728-0.212708
INTU27May22C485.00CALL485.00$1.50 / 860072.477414%0.015816-0.0519920.0009440.0315510.002536
INTU27May22P485.00PUT485.00$127.20 / 9$136.00 / 900186.372125%-0.983863-0.0479610.0009440.031551-0.209985
INTU27May22C480.00CALL480.00$0.60$1.50 / 7402570.102257%0.019933-0.0633370.0011500.0384350.003193
INTU27May22P480.00PUT480.00$32.41$122.00 / 9$131.00 / 901182.421062%-0.979746-0.0594260.0011500.038435-0.207137
INTU27May22C475.00CALL475.00$3.41$1.50 / 810167.683664%0.024982-0.0766270.0013920.0464990.003997
INTU27May22P475.00PUT475.00$25.70$117.00 / 9$126.00 / 901178.739109%-0.974697-0.0728370.0013920.046499-0.204142
INTU27May22C470.00CALL470.00$3.99$1.50 / 9201165.217906%0.031133-0.0920470.0016720.0558560.004975
INTU27May22P470.00PUT470.00$113.70 / 9$121.20 / 900178.199050%-0.968546-0.0883770.0016720.055856-0.200973
INTU27May22C465.00CALL465.00$8.10$1.50 / 870162.703333%0.038573-0.1097580.0019930.0666030.006156
INTU27May22P465.00PUT465.00$36.70$108.50 / 9$116.20 / 902173.998400%-0.961106-0.1062080.0019930.066603-0.197602
INTU27May22P460.00PUT460.00$22.70$102.40 / 9$111.00 / 901167.860781%-0.952174-0.1264510.0023590.078812-0.193996
INTU27May22C455.00CALL455.00$12.30$0.05 / 47$1.50 / 420350.075849%0.058147-0.1524800.0027690.0925250.009253
INTU27May22P455.00PUT455.00$97.60 / 9$106.00 / 900164.158938%-0.941532-0.1491710.0027690.092525-0.190123
INTU27May22C450.00CALL450.00$2.00$0.05 / 38$1.50 / 2802447.626387%0.070725-0.1775510.0032250.1077370.011236
INTU27May22P450.00PUT450.00$11.90$93.00 / 9$101.50 / 904161.516735%-0.928954-0.1743620.0032250.107737-0.185948
INTU27May22C445.00CALL445.00$1.67$0.05 / 51$1.50 / 2301245.123032%0.085472-0.2049970.0037230.1243890.013556
INTU27May22P445.00PUT445.00$79.77$88.50 / 11$96.70 / 1108158.418271%-0.914207-0.2019280.0037230.124389-0.181437
INTU27May22C440.00CALL440.00$2.65$0.35 / 24$1.60 / 2903344.660737%0.102612-0.2346110.0042610.1423570.016245
INTU27May22P440.00PUT440.00$50.20$85.20 / 11$91.50 / 1304156.503067%-0.897066-0.2316630.0042610.142357-0.176557
INTU27May22C435.00CALL435.00$2.10$0.75 / 13$1.95 / 2402145.228585%0.122362-0.2660670.0048320.1614400.019334
INTU27May22P435.00PUT435.00$24.30$81.20 / 4$87.00 / 13024154.434051%-0.877317-0.2632380.0048320.161440-0.171277
INTU27May22P430.00PUT430.00$26.00$74.60 / 10$82.00 / 13011147.185154%-0.854770-0.2961920.0054280.181359-0.165572
INTU27May22C425.00CALL425.00$1.70$0.95 / 18$2.80 / 180542.927171%0.170407-0.3325090.0060380.2017480.026809
INTU27May22P425.00PUT425.00$42.24$70.70 / 11$77.20 / 9012144.496818%-0.829272-0.3299210.0060380.201748-0.159421
INTU27May22C420.00CALL420.00$2.20$1.25 / 27$3.00 / 1306641.167120%0.198960-0.3661550.0066490.2221580.031225
INTU27May22P420.00PUT420.00$57.45$67.40 / 6$72.80 / 15012143.229650%-0.800719-0.3636880.0066490.222158-0.152813
INTU27May22C415.00CALL415.00$25.60$1.60 / 34$3.90 / 190241.038547%0.230608-0.3989740.0072450.2420660.036098
INTU27May22P415.00PUT415.00$30.40$60.90 / 10$68.00 / 2006136.019985%-0.769070-0.3966270.0072450.242066-0.145750
INTU27May22P410.00PUT410.00$49.05$57.00 / 10$63.50 / 19014133.249076%-0.734360-0.4277740.0078080.260885-0.138242
INTU27May22P400.00PUT400.00$33.50$49.10 / 11$55.00 / 36035127.644465%-0.656329-0.4805410.0087620.292739-0.122020
INTU27May22P395.00PUT395.00$33.05$45.20 / 11$50.60 / 16051124.295475%-0.613537-0.5000870.0091140.304515-0.113407
INTU27May22C390.00CALL390.00$15.10$5.10 / 33$7.60 / 1001832.669734%0.430936-0.5155530.0093610.3127560.066341
INTU27May22P385.00PUT385.00$30.50$37.40 / 11$43.50 / 31053119.384575%-0.522450-0.5209320.0094880.316997-0.095545
INTU27May22P380.00PUT380.00$31.78$32.60 / 15$39.90 / 30040114.919744%-0.475241-0.5209150.0094850.316903-0.086486
INTU27May22P375.00PUT375.00$12.99$30.50 / 10$36.10 / 80071114.049210%-0.427760-0.5134750.0093470.312307-0.077486
INTU27May22C372.50CALL372.50$9.40 / 11$12.40 / 50019.928875%0.595550-0.5082950.0092280.3083190.090181
INTU27May22P372.50PUT372.50$28.60 / 17$34.80 / 2600113.072049%-0.404129-0.5069700.0092280.308319-0.073044
INTU27May22C370.00CALL370.00$19.30$10.70 / 15$13.80 / 1001318.211079%0.618991-0.4999110.0090760.3032290.093470
INTU27May22P370.00PUT370.00$24.40$28.10 / 8$32.80 / 44044113.125065%-0.380688-0.4986460.0090760.303229-0.068659
INTU27May22C367.50CALL367.50$10.80 / 52$14.50 / 70062.450454%0.642157-0.4897650.0088910.2970700.096687
INTU27May22P367.50PUT367.50$25.30 / 15$28.70 / 1600105.910299%-0.357522-0.4885600.0088910.297070-0.064347
INTU27May22P365.00PUT365.00$16.90$24.60 / 11$27.00 / 11028105.882750%-0.334716-0.4767860.0086760.289887-0.060121
INTU27May22C362.50CALL362.50$13.10 / 38$16.60 / 70063.492152%0.687325-0.4645060.0084330.2817400.102848
INTU27May22P362.50PUT362.50$23.20 / 6$25.90 / 2300105.584875%-0.312354-0.4634210.0084330.281740-0.055995
INTU27May22C357.50CALL357.50$15.30 / 18$18.50 / 50063.320618%0.730406-0.4333540.0078670.2628390.108561
INTU27May22P357.50PUT357.50$20.00 / 11$22.90 / 900102.611910%-0.269273-0.4323900.0078670.262839-0.048091
INTU27May22C355.00CALL355.00$16.60 / 19$20.90 / 110064.074219%0.750979-0.4159040.0075500.2522520.111219
INTU27May22C352.50CALL352.50$17.10 / 11$21.10 / 40062.953207%0.770821-0.3974130.0072140.2410350.113731
INTU27May22P352.50PUT352.50$15.00 / 4$24.00 / 1000103.058584%-0.228858-0.3965680.0072140.241035-0.040730
INTU27May22C350.00CALL350.00$33.10$19.50 / 11$22.40 / 60664.204583%0.789872-0.3780490.0068630.2292900.116089
INTU27May22C335.00CALL335.00$26.90 / 14$32.60 / 110064.169244%0.885371-0.2536340.0046050.1538530.126665
INTU27May22C330.00CALL330.00$30.10 / 25$35.80 / 50066.134967%0.909585-0.2132390.0038720.1293730.128780
INTU27May22C325.00CALL325.00$33.70 / 30$40.00 / 220066.864316%0.930042-0.1754160.0031860.1064590.130212
INTU27May22P325.00PUT325.00$8.00 / 12$10.30 / 70097.867153%-0.069637-0.1752320.0031860.106459-0.012199
INTU27May22C320.00CALL320.00$37.60 / 12$44.00 / 20066.604351%0.946952-0.1410440.0025630.0856460.131005
INTU27May22P320.00PUT320.00$6.80$6.60 / 51$10.70 / 18010101.304112%-0.052727-0.1409810.0025630.085646-0.009215
INTU27May22C315.00CALL315.00$41.40 / 39$46.60 / 50067.149355%0.960615-0.1107180.0020140.0672920.131217
INTU27May22P315.00PUT315.00$5.70 / 11$8.40 / 190098.913197%-0.039064-0.1107750.0020140.067292-0.006812
INTU27May22C310.00CALL310.00$45.10 / 38$51.90 / 10066.008176%0.971394-0.0847380.0015440.0515820.130916
INTU27May22P310.00PUT310.00$4.10$4.80 / 27$7.10 / 11036498.318496%-0.028285-0.0849160.0015440.051582-0.004923
INTU27May22C305.00CALL305.00$49.30 / 16$54.90 / 60067.406539%0.979688-0.0631340.0011530.0385290.130175
INTU27May22P305.00PUT305.00$4.30 / 11$6.50 / 1800100.379616%-0.019990-0.0634310.0011530.038529-0.003472
INTU27May22C300.00CALL300.00$53.70 / 36$59.90 / 90067.431088%0.985906-0.0456990.0008380.0280110.129068
INTU27May22C295.00CALL295.00$58.10 / 34$63.30 / 60067.214093%0.990442-0.0320530.0005920.0197950.127667
INTU27May22P295.00PUT295.00$3.30 / 2$5.20 / 2600103.178589%-0.009237-0.0325910.0005920.019795-0.001599
INTU27May22C290.00CALL290.00$62.50 / 19$70.00 / 10069.712544%0.993657-0.0217000.0004060.0135790.126034
INTU27May22C280.00CALL280.00$71.40 / 10$79.40 / 30072.433213%0.997343-0.0086690.0001740.0058110.122290