INTU Option Chain

End of day data from May 13, 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
INTU27May22P375.00PUT375.00$21.00$19.60 / 8$22.70 / 111527142.072145%-0.626064-0.4811600.0099040.276623-0.102553
INTU27May22P350.00PUT350.00$11.48$9.80 / 16$12.50 / 25356055.039737%-0.371243-0.4808660.0098830.276058-0.059253
INTU27May22C375.00CALL375.00$16.70$15.00 / 28$18.40 / 6223078.426331%0.373622-0.4829180.0099040.2766230.051500
INTU27May22C410.00CALL410.00$5.15$4.40 / 21$6.20 / 72059269.629365%0.122393-0.2586130.0053040.1481600.017216
INTU27May22P345.00PUT345.00$9.90$8.10 / 5$10.80 / 1273056.051617%-0.321273-0.4557980.0093670.261622-0.051060
INTU27May22C420.00CALL420.00$3.45$2.80 / 12$5.20 / 1266670.341005%0.082235-0.1935250.0039700.1108750.011614
INTU27May22P330.00PUT330.00$6.50$4.50 / 20$6.80 / 161859.546777%-0.188615-0.3438990.0070640.197319-0.029645
INTU27May22C380.00CALL380.00$13.02$13.20 / 51$16.00 / 1253477.273412%0.327409-0.4602810.0094400.2636630.045297
INTU27May22C500.00CALL500.00$0.20$0.05 / 1$0.70 / 6431475.486634%0.001209-0.0051100.0001050.0029280.000174
INTU27May22P405.00PUT405.00$41.00$38.90 / 1$42.90 / 3731063.479602%-0.852247-0.2913710.0060280.168357-0.145683
INTU27May22C367.50CALL367.50$23.20$18.50 / 16$22.50 / 83081.306392%0.447523-0.5042460.0103410.2888280.061304
INTU27May22C365.00CALL365.00$20.40$20.60 / 22$24.10 / 53683.982539%0.473049-0.5074890.0104070.2906800.064655
INTU27May22P300.00PUT300.00$2.25$1.45 / 40$3.00 / 834670.597229%-0.037441-0.1039990.0021350.059647-0.005789
INTU27May22P295.00PUT295.00$2.69$1.15 / 32$2.70 / 313072.686205%-0.026216-0.0774610.0015900.044424-0.004045
INTU27May22C450.00CALL450.00$1.00$0.55 / 34$1.65 / 2222466.205772%0.020657-0.0634420.0013010.0363500.002943
INTU27May22P425.00PUT425.00$53.20$54.70 / 31$59.50 / 3421262.316754%-0.933101-0.1617060.0033780.094363-0.165173
INTU27May22C400.00CALL400.00$8.07$6.80 / 45$8.50 / 122171.760217%0.176077-0.3299430.0067670.1890190.024653
INTU27May22C395.00CALL395.00$9.50$8.20 / 18$11.70 / 1624176.365715%0.208429-0.3658370.0075030.2095770.029106
INTU27May22C390.00CALL390.00$11.30$9.70 / 10$11.80 / 621874.388119%0.244518-0.4003940.0082120.2293690.034049
INTU27May22C385.00CALL385.00$14.00$10.70 / 35$13.80 / 822874.591947%0.284253-0.4323260.0088670.2476560.039459
INTU27May22C370.00CALL370.00$18.00$17.80 / 19$21.20 / 1021381.412866%0.422384-0.4989980.0102330.2858260.057986
INTU27May22P340.00PUT340.00$8.80$6.60 / 171$9.70 / 1826757.817310%-0.273686-0.4236510.0087050.243135-0.043324
INTU27May22P290.00PUT290.00$2.05$0.95 / 2$2.45 / 924775.143975%-0.017835-0.0559460.0011490.032084-0.002746
INTU27May22P385.00PUT385.00$28.95$25.20 / 11$28.10 / 1215332.503448%-0.715433-0.4303210.0088670.247656-0.118701
INTU27May22P372.50PUT372.50$21.05$17.20 / 11$21.50 / 101041.713957%-0.601965-0.4901520.0100870.281734-0.098312
INTU27May22P370.00PUT370.00$19.70$14.60 / 12$21.10 / 1614442.184733%-0.577303-0.4973650.0102330.285826-0.094012
INTU27May22C690.00CALL690.00$0.35$0.15 / 60162120.792652%0.0000010.0000000.0000010.0000000.000000
INTU27May22P690.00PUT690.00$315.00 / 9$323.50 / 100146.872235%-0.9996860.0095650.0000010.000000-0.283456
INTU27May22C680.00CALL680.00$0.75$3.80 / 210370189.070427%0.0000010.0000000.0000010.0000000.000000
INTU27May22P680.00PUT680.00$305.10 / 9$313.50 / 900142.906799%-0.9996860.0093170.0000010.000000-0.279348
INTU27May22C670.00CALL670.00$1.75 / 1800160.942196%0.0000010.0000000.0000010.0000000.000000
INTU27May22P670.00PUT670.00$295.10 / 9$303.50 / 100128.012207%-0.9996860.0090690.0000010.000000-0.275240
INTU27May22C660.00CALL660.00$1.90 / 1800160.126717%0.0000010.0000000.0000010.0000000.000000
INTU27May22P660.00PUT660.00$285.10 / 9$293.50 / 900123.461078%-0.9996860.0088210.0000010.000000-0.271132
INTU27May22C650.00CALL650.00$4.30 / 2000183.754847%0.0000010.0000000.0000010.0000000.000000
INTU27May22P650.00PUT650.00$274.00 / 1$283.00 / 200122.287477%-0.9996860.0085730.0000010.000000-0.267024
INTU27May22C640.00CALL640.00$4.30 / 2100180.220248%0.0000010.0000000.0000010.0000000.000000
INTU27May22P640.00PUT640.00$264.00 / 2$273.00 / 200119.346948%-0.9996860.0083250.0000010.000000-0.262916
INTU27May22C630.00CALL630.00$2.00 / 1800151.859603%0.000001-0.0000010.0000010.0000000.000000
INTU27May22P630.00PUT630.00$255.10 / 9$263.50 / 900134.343271%-0.9996860.0080770.0000010.000000-0.258808
INTU27May22C620.00CALL620.00$4.30 / 1800172.916109%0.000001-0.0000010.0000010.0000010.000000
INTU27May22P620.00PUT620.00$244.30 / 9$253.00 / 100111.669330%-0.9996860.0078280.0000010.000001-0.254700
INTU27May22C610.00CALL610.00$1.95 / 1700144.364542%0.000001-0.0000030.0000010.0000020.000000
INTU27May22P610.00PUT610.00$235.10 / 9$243.50 / 900127.672016%-0.9996860.0075790.0000010.000002-0.250592
INTU27May22C600.00CALL600.00$1.90 / 1800140.179758%0.000001-0.0000060.0000010.0000040.000000
INTU27May22P600.00PUT600.00$225.20 / 9$233.40 / 900124.228589%-0.9996850.0073280.0000010.000004-0.246484
INTU27May22C590.00CALL590.00$0.15$0.10 / 10391.163538%0.000002-0.0000130.0000010.0000080.000000
INTU27May22P590.00PUT590.00$215.20 / 9$223.40 / 900120.708656%-0.9996840.0070730.0000010.000008-0.242375
INTU27May22C580.00CALL580.00$1.00$1.90 / 1802132.913778%0.000005-0.0000280.0000010.0000160.000001
INTU27May22P580.00PUT580.00$205.80 / 9$214.30 / 100115.492085%-0.9996820.0068110.0000010.000016-0.238267
INTU27May22C570.00CALL570.00$0.75$4.30 / 2201153.087542%0.000010-0.0000560.0000010.0000320.000001
INTU27May22P570.00PUT570.00$195.00 / 9$203.00 / 200106.510827%-0.9996760.0065340.0000010.000032-0.234158
INTU27May22C560.00CALL560.00$0.20$4.30 / 2004148.814695%0.000021-0.0001130.0000020.0000650.000003
INTU27May22P560.00PUT560.00$185.00 / 9$193.00 / 200101.901500%-0.9996660.0062290.0000020.000065-0.230048
INTU27May22C555.00CALL555.00$2.80$3.30 / 1901138.070404%0.000029-0.0001590.0000030.0000910.000004
INTU27May22P555.00PUT555.00$180.90 / 3$188.40 / 90099.059267%-0.9996570.0060590.0000030.000091-0.227993
INTU27May22C550.00CALL550.00$0.20$4.30 / 2103144.426081%0.000042-0.0002240.0000050.0001280.000006
INTU27May22P550.00PUT550.00$175.90 / 3$183.60 / 90099.154107%-0.9996440.0058710.0000050.000128-0.225937
INTU27May22C545.00CALL545.00$0.15$4.30 / 20067142.186257%0.000060-0.0003130.0000060.0001790.000009
INTU27May22P545.00PUT545.00$169.00 / 9$178.00 / 10092.127029%-0.9996260.0056580.0000060.000179-0.223881
INTU27May22C540.00CALL540.00$6.54$1.55 / 4505112.808313%0.000085-0.0004350.0000090.0002490.000012
INTU27May22P540.00PUT540.00$165.90 / 9$173.10 / 90091.376288%-0.9996010.0054120.0000090.000249-0.221823
INTU27May22C535.00CALL535.00$6.50$1.55 / 6104110.782247%0.000121-0.0006030.0000120.0003450.000017
INTU27May22P535.00PUT535.00$159.30 / 9$168.00 / 90095.970647%-0.9995650.0051200.0000120.000345-0.219764
INTU27May22C530.00CALL530.00$1.38$1.50 / 7303108.063736%0.000170-0.0008310.0000170.0004760.000025
INTU27May22P530.00PUT530.00$155.20 / 9$163.50 / 90090.518538%-0.9995160.0047680.0000170.000476-0.217703
INTU27May22C525.00CALL525.00$0.20$1.50 / 6304105.988854%0.000239-0.0011400.0000230.0006530.000034
INTU27May22P525.00PUT525.00$151.00 / 3$158.20 / 90086.632354%-0.9994470.0043360.0000230.000653-0.215639
INTU27May22C520.00CALL520.00$2.53$1.50 / 7304103.883888%0.000333-0.0015550.0000320.0008910.000048
INTU27May22P520.00PUT520.00$59.64$145.00 / 9$153.00 / 90191.410543%-0.9993530.0037960.0000320.000891-0.213571
INTU27May22C515.00CALL515.00$0.75$1.55 / 6002102.389691%0.000463-0.0021110.0000430.0012100.000067
INTU27May22P515.00PUT515.00$140.00 / 9$148.00 / 90085.358836%-0.9992230.0031160.0000430.001210-0.211498
INTU27May22C510.00CALL510.00$1.97$1.55 / 6202100.214575%0.000641-0.0028510.0000580.0016340.000092
INTU27May22P510.00PUT510.00$135.00 / 9$143.00 / 90083.280238%-0.9990450.0022520.0000580.001634-0.209419
INTU27May22C505.00CALL505.00$0.53$4.40 / 63023123.762580%0.000883-0.0038280.0000790.0021930.000127
INTU27May22P505.00PUT505.00$129.20 / 1$138.50 / 90081.986349%-0.9988030.0011510.0000790.002193-0.207330
INTU27May22P500.00PUT500.00$125.10 / 9$134.00 / 90083.487187%-0.998477-0.0002540.0001050.002928-0.205229
INTU27May22C495.00CALL495.00$0.61$3.10 / 60018108.659264%0.001649-0.0067800.0001390.0038850.000237
INTU27May22P495.00PUT495.00$120.30 / 9$128.30 / 90079.148961%-0.998038-0.0020490.0001390.003885-0.203112
INTU27May22C490.00CALL490.00$14.10$3.20 / 7601106.939456%0.002235-0.0089400.0001830.0051230.000321
INTU27May22P490.00PUT490.00$116.10 / 9$123.40 / 90074.657838%-0.997451-0.0043330.0001830.005123-0.200974
INTU27May22C485.00CALL485.00$4.50 / 5900113.888466%0.003014-0.0117130.0002400.0067120.000432
INTU27May22P485.00PUT485.00$110.40 / 9$119.00 / 90074.623698%-0.996672-0.0072290.0002400.006712-0.198808
INTU27May22C480.00CALL480.00$0.60$1.50 / 7502585.854944%0.004041-0.0152430.0003130.0087340.000579
INTU27May22P480.00PUT480.00$32.41$106.10 / 9$113.70 / 90175.522301%-0.995645-0.0108840.0003130.008734-0.196608
INTU27May22C475.00CALL475.00$3.41$1.50 / 580183.435899%0.005388-0.0197010.0004040.0112880.000772
INTU27May22P475.00PUT475.00$25.70$101.50 / 10$108.60 / 90171.888335%-0.994299-0.0154650.0004040.011288-0.194361
INTU27May22C470.00CALL470.00$3.99$1.55 / 6001181.523278%0.007139-0.0252790.0005190.0144840.001022
INTU27May22P470.00PUT470.00$95.50 / 9$103.50 / 10072.324103%-0.992547-0.0211670.0005190.014484-0.192057
INTU27May22C465.00CALL465.00$8.10$0.05 / 49$4.60 / 630186.465958%0.009402-0.0321970.0006600.0184480.001344
INTU27May22P465.00PUT465.00$36.70$90.90 / 9$99.00 / 90268.691902%-0.990284-0.0282090.0006600.018448-0.189681
INTU27May22C460.00CALL460.00$0.01$0.20 / 19$4.10 / 68060182.225597%0.012304-0.0406920.0008350.0233160.001757
INTU27May22P460.00PUT460.00$22.70$85.30 / 9$93.50 / 90167.187302%-0.987382-0.0368280.0008350.023316-0.187214
INTU27May22C455.00CALL455.00$12.30$0.30 / 70$1.95 / 330369.063020%0.015996-0.0510200.0010470.0292330.002282
INTU27May22P455.00PUT455.00$81.60 / 10$89.00 / 140064.545212%-0.983690-0.0472800.0010470.029233-0.184635
INTU27May22P450.00PUT450.00$11.90$78.10 / 12$84.30 / 100469.641486%-0.979030-0.0598260.0013010.036350-0.181919
INTU27May22C445.00CALL445.00$1.67$0.70 / 28$2.25 / 1701267.684334%0.026490-0.0782130.0016040.0448130.003770
INTU27May22P445.00PUT445.00$79.77$71.00 / 9$79.50 / 110867.434765%-0.973196-0.0747200.0016040.044813-0.179039
INTU27May22C440.00CALL440.00$2.65$1.00 / 60$2.00 / 1303365.168322%0.033731-0.0955670.0019600.0547550.004794
INTU27May22P440.00PUT440.00$50.20$67.20 / 10$74.70 / 100461.781969%-0.965956-0.0921990.0019600.054755-0.175961
INTU27May22C435.00CALL435.00$2.10$1.55 / 20$2.40 / 802166.541614%0.042636-0.1156980.0023730.0662880.006051
INTU27May22P435.00PUT435.00$24.30$64.30 / 11$69.90 / 3402468.939224%-0.957051-0.1124530.0023730.066288-0.172650
INTU27May22C430.00CALL430.00$1.80$1.25 / 19$3.20 / 804265.495414%0.053488-0.1387310.0028460.0794840.007580
INTU27May22P430.00PUT430.00$26.00$59.50 / 9$64.70 / 4201163.184707%-0.946199-0.1356110.0028460.079484-0.169067
INTU27May22C425.00CALL425.00$1.70$1.70 / 98$3.60 / 60565.388095%0.066585-0.1647030.0033780.0943630.009420
INTU27May22P420.00PUT420.00$57.45$51.10 / 7$55.50 / 2501262.621125%-0.917451-0.1906530.0039700.110875-0.160925
INTU27May22C415.00CALL415.00$25.60$3.50 / 16$5.70 / 60269.947847%0.100742-0.2249650.0046140.1288850.014200
INTU27May22P415.00PUT415.00$30.40$45.10 / 11$51.30 / 260661.664054%-0.898944-0.2222160.0046140.128885-0.156284
INTU27May22P410.00PUT410.00$49.05$42.20 / 41$47.60 / 4601462.059694%-0.877293-0.2559890.0053040.148160-0.151214
INTU27May22C405.00CALL405.00$2.80$5.80 / 1$8.70 / 1301674.471720%0.147439-0.2938720.0060280.1683570.020693
INTU27May22P400.00PUT400.00$33.50$34.40 / 16$38.20 / 1003560.334198%-0.823609-0.3275660.0067670.189019-0.139669
INTU27May22P395.00PUT395.00$33.05$30.30 / 13$34.50 / 1605160.767035%-0.791257-0.3635840.0075030.209577-0.133162
INTU27May22P390.00PUT390.00$44.29$28.00 / 11$31.50 / 1102419.638379%-0.755168-0.3982640.0082120.229369-0.126165
INTU27May22P380.00PUT380.00$31.78$21.30 / 11$25.40 / 1304036.191749%-0.672277-0.4584000.0094400.263663-0.110810
INTU27May22C372.50CALL372.50$16.60 / 25$19.20 / 40079.303399%0.397722-0.4918480.0100870.2817340.054713
INTU27May22P367.50PUT367.50$15.30 / 10$18.90 / 10044.992101%-0.552163-0.5026750.0103410.288828-0.089667
INTU27May22P365.00PUT365.00$16.90$15.00 / 12$17.90 / 2402847.817329%-0.526637-0.5059790.0104070.290680-0.085290
INTU27May22C362.50CALL362.50$21.60 / 17$24.80 / 120083.087308%0.498861-0.5086430.0104300.2913370.068021
INTU27May22P362.50PUT362.50$13.40 / 12$16.90 / 110048.137939%-0.500825-0.5071960.0104300.291337-0.080896
INTU27May22C360.00CALL360.00$15.90$23.50 / 18$27.10 / 801386.357337%0.524856-0.5076520.0104100.2907650.071388
INTU27May22P360.00PUT360.00$24.16$13.10 / 7$16.70 / 52011651.829682%-0.474830-0.5062660.0104100.290765-0.076502
INTU27May22C357.50CALL357.50$24.70 / 17$28.80 / 200087.264696%0.550925-0.5044820.0103450.2889450.074740
INTU27May22P357.50PUT357.50$12.00 / 6$14.80 / 130050.993912%-0.448762-0.5031590.0103450.288945-0.072124
INTU27May22C355.00CALL355.00$26.40 / 16$31.40 / 180090.483705%0.576955-0.4991300.0102350.2858750.078058
INTU27May22P355.00PUT355.00$22.00$10.70 / 40$14.10 / 2701951.658706%-0.422732-0.4978690.0102350.285875-0.067778
INTU27May22C352.50CALL352.50$27.80 / 12$31.70 / 60089.047718%0.602832-0.4916200.0100810.2815690.081327
INTU27May22P352.50PUT352.50$9.70 / 11$13.00 / 120051.928887%-0.396854-0.4904200.0100810.281569-0.063482
INTU27May22C350.00CALL350.00$33.10$28.80 / 26$33.30 / 10689.046072%0.628443-0.4820030.0098830.2760580.084530
INTU27May22C347.50CALL347.50$22.70$31.50 / 14$36.40 / 1302294.624696%0.653673-0.4703640.0096450.2693880.087649
INTU27May22P347.50PUT347.50$17.60$8.10 / 40$11.50 / 1502353.800189%-0.346013-0.4692880.0096450.269388-0.055106
INTU27May22C345.00CALL345.00$23.88$33.20 / 24$37.40 / 2602494.583319%0.678413-0.4568120.0093670.2616220.090669
INTU27May22C340.00CALL340.00$27.10$37.20 / 14$42.30 / 9036100.571020%0.726000-0.4245400.0087050.2431350.096350
INTU27May22C335.00CALL335.00$40.50 / 13$45.30 / 1100101.394756%0.770432-0.3865630.0079260.2213830.101464
INTU27May22P335.00PUT335.00$14.39$4.90 / 25$7.90 / 80156.910068%-0.229254-0.3857970.0079260.221383-0.036156
INTU27May22C330.00CALL330.00$44.00 / 25$49.60 / 1000104.679946%0.811071-0.3445410.0070640.1973190.105921
INTU27May22C325.00CALL325.00$48.30 / 28$53.40 / 2600108.256183%0.847448-0.3003040.0061580.1719920.109662
INTU27May22P325.00PUT325.00$4.10 / 8$5.90 / 20062.173369%-0.152238-0.2997860.0061580.171992-0.023850
INTU27May22C320.00CALL320.00$52.60 / 17$59.70 / 1400116.786489%0.879286-0.2556990.0052440.1464610.112652
INTU27May22P320.00PUT320.00$6.80$2.90 / 61$5.00 / 201062.082728%-0.120401-0.2553050.0052440.146461-0.018806
INTU27May22C315.00CALL315.00$56.80 / 37$63.60 / 1300120.004695%0.906501-0.2124540.0043580.1217140.114890
INTU27May22P315.00PUT315.00$2.80 / 7$4.60 / 180065.949074%-0.093185-0.2121840.0043580.121714-0.014514
INTU27May22C310.00CALL310.00$60.60 / 25$67.30 / 1100121.615046%0.929199-0.1720470.0035300.0986010.116400
INTU27May22P310.00PUT310.00$4.10$2.20 / 19$3.80 / 2036466.605643%-0.070487-0.1719000.0035300.098601-0.010950
INTU27May22C305.00CALL305.00$64.80 / 10$73.00 / 100128.428604%0.947649-0.1356140.0027840.0777700.117232
INTU27May22P305.00PUT305.00$1.95 / 18$3.50 / 190069.673816%-0.052038-0.1355920.0027840.077770-0.008064
INTU27May22C300.00CALL300.00$69.00 / 10$76.30 / 1000129.499113%0.962245-0.1038980.0021350.0596470.117453
INTU27May22C295.00CALL295.00$74.10 / 10$80.90 / 1000135.684289%0.973470-0.0772350.0015900.0444240.117143
INTU27May22C290.00CALL290.00$78.70 / 12$86.80 / 900143.918462%0.981851-0.0555960.0011490.0320840.116387
INTU27May22C280.00CALL280.00$88.00 / 1$96.30 / 900154.820001%0.992165-0.0258480.0005430.0151650.113872
INTU27May22P280.00PUT280.00$3.50$0.25 / 47$2.30 / 360279.358698%-0.007521-0.0264450.0005430.015165-0.001154
INTU27May22C270.00CALL270.00$97.60 / 9$107.00 / 200169.941194%0.996918-0.0099930.0002230.0062150.110494
INTU27May22P270.00PUT270.00$0.10 / 27$4.80 / 3700102.790264%-0.002768-0.0108390.0002230.006215-0.000423
INTU27May22C260.00CALL260.00$107.50 / 9$117.00 / 200184.295910%0.998812-0.0027000.0000780.0021750.106676
INTU27May22P260.00PUT260.00$4.70 / 3600134.688740%-0.000875-0.0037930.0000780.002175-0.000133
INTU27May22C250.00CALL250.00$117.50 / 9$126.80 / 200198.719219%0.9994530.0002270.0000230.0006390.102666
INTU27May22P250.00PUT250.00$4.60 / 4500146.037545%-0.000233-0.0011140.0000230.000639-0.000035