INTU Option Chain

End of day data from May 18, 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
INTU27May22C360.00CALL360.00$15.00$13.50 / 8$14.90 / 62681668.438883%0.466006-0.6261870.0126260.2341060.042510
INTU27May22P350.00PUT350.00$16.14$14.50 / 12$17.10 / 1325010879.901931%-0.407623-0.6097020.0123310.228639-0.042406
INTU27May22P352.50PUT352.50$17.00$16.20 / 5$18.10 / 8249080.477013%-0.439119-0.6191740.0125240.232221-0.045791
INTU27May22C362.50CALL362.50$13.50$12.10 / 6$14.60 / 14241469.350067%0.435045-0.6200990.0125040.2318420.039776
INTU27May22C390.00CALL390.00$4.70$4.00 / 5$5.50 / 7853467.015852%0.161035-0.3847940.0077620.1439210.014998
INTU27May22P300.00PUT300.00$2.90$2.45 / 15$3.20 / 5744688.096065%-0.024052-0.0889810.0017970.033328-0.002426
INTU27May22P355.00PUT355.00$16.50$17.10 / 7$19.30 / 9471979.534871%-0.470779-0.6247010.0126380.234328-0.049214
INTU27May22P340.00PUT340.00$11.80$10.20 / 11$12.80 / 4386980.029592%-0.287273-0.5354820.0108260.200722-0.029632
INTU27May22C400.00CALL400.00$3.00$2.55 / 8$3.60 / 21225066.519659%0.100898-0.2781710.0056120.1040500.009440
INTU27May22P250.00PUT250.00$0.39$0.25 / 4$0.40 / 12280101.684438%-0.000027-0.0001810.0000040.000068-0.000003
INTU27May22C350.00CALL350.00$19.80$18.00 / 12$20.30 / 6111668.811499%0.592170-0.6117230.0123310.2286390.053458
INTU27May22P347.50PUT347.50$13.20$13.80 / 6$15.70 / 7112380.398142%-0.376494-0.5963830.0120600.223617-0.039079
INTU27May22P290.00PUT290.00$1.60$1.70 / 7$2.40 / 14114592.364518%-0.009144-0.0387640.0007830.014518-0.000919
INTU27May22P360.00PUT360.00$19.07$20.00 / 6$22.50 / 381011781.034536%-0.533786-0.6238970.0126260.234106-0.056093
INTU27May22C380.00CALL380.00$6.90$5.90 / 34$7.90 / 794766.621694%0.243044-0.4929790.0099430.1843650.022510
INTU27May22C370.00CALL370.00$10.00$9.10 / 8$11.10 / 892067.562713%0.346402-0.5812170.0117220.2173340.031866
INTU27May22C395.00CALL395.00$4.00$3.30 / 8$4.50 / 974867.152533%0.128347-0.3301960.0066610.1235060.011982
INTU27May22P357.50PUT357.50$20.00$18.40 / 6$21.10 / 115080.503627%-0.502400-0.6262580.0126720.234950-0.052654
INTU27May22C525.00CALL525.00$0.05$1.45 / 1044132.617272%0.000007-0.0000490.0000010.0000180.000001
INTU27May22C430.00CALL430.00$0.76$0.20 / 10$1.60 / 543768.881511%0.018125-0.0701130.0014150.0262300.001712
INTU27May22P370.00PUT370.00$25.10$25.60 / 15$27.80 / 844978.620661%-0.653391-0.5786590.0117220.217334-0.069476
INTU27May22P345.00PUT345.00$13.60$12.80 / 6$14.70 / 943780.887590%-0.345932-0.5793960.0117160.217224-0.035829
INTU27May22C560.00CALL560.00$0.05$0.50 / 834126.414553%0.000001-0.0000020.0000010.0000010.000000
INTU27May22C420.00CALL420.00$1.30$0.80 / 1$1.60 / 638166.091632%0.033769-0.1181400.0023840.0441960.003181
INTU27May22C410.00CALL410.00$1.95$1.50 / 8$2.30 / 7345365.843069%0.059898-0.1873280.0037790.0700750.005625
INTU27May22C385.00CALL385.00$6.00$5.00 / 9$6.40 / 732966.603979%0.199242-0.4399060.0088730.1645260.018507
INTU27May22C345.00CALL345.00$22.93$20.60 / 12$23.50 / 1032469.248122%0.653861-0.5812830.0117160.2172240.058666
INTU27May22P320.00PUT320.00$5.50$5.40 / 8$6.80 / 933684.674493%-0.106241-0.2883210.0058260.108021-0.010815
INTU27May22C515.00CALL515.00$0.05$0.85 / 922116.014347%0.000018-0.0001220.0000020.0000460.000002
INTU27May22C435.00CALL435.00$0.80$0.10 / 26$1.05 / 822166.351356%0.013046-0.0528690.0010670.0197790.001234
INTU27May22C375.00CALL375.00$8.50$7.60 / 2$9.20 / 624167.134661%0.292257-0.5411010.0109130.2023480.026982
INTU27May22C357.50CALL357.50$15.70$14.20 / 10$16.60 / 152068.764514%0.497392-0.6284800.0126720.2349500.045265
INTU27May22P330.00PUT330.00$8.30$7.00 / 12$9.70 / 1222981.747098%-0.184360-0.4186660.0084620.156888-0.018881
INTU27May22C555.00CALL555.00$0.05$1.50 / 1011148.132158%0.000001-0.0000030.0000010.0000010.000000
INTU27May22C550.00CALL550.00$0.05$1.50 / 1013145.766364%0.000001-0.0000040.0000010.0000020.000000
INTU27May22C520.00CALL520.00$0.05$0.10 / 11588.946529%0.000011-0.0000770.0000020.0000290.000001
INTU27May22C465.00CALL465.00$0.35$2.35 / 2812110.283941%0.001447-0.0074330.0001500.0027810.000138
INTU27May22C455.00CALL455.00$0.25$4.50 / 2714122.854508%0.003137-0.0149980.0003030.0056110.000298
INTU27May22C405.00CALL405.00$2.40$1.90 / 9$2.75 / 612665.336470%0.078256-0.2302280.0046450.0861200.007336
INTU27May22P390.00PUT390.00$39.91$39.00 / 18$44.60 / 412482.913040%-0.838758-0.3817000.0077620.143921-0.091823
INTU27May22P385.00PUT385.00$35.96$36.20 / 11$38.40 / 1115479.361489%-0.800551-0.4369460.0088730.164526-0.086944
INTU27May22C367.50CALL367.50$11.40$10.40 / 8$12.00 / 71168.496191%0.375088-0.5973450.0120460.2233550.034438
INTU27May22C365.00CALL365.00$12.25$11.20 / 8$12.90 / 511068.081328%0.404684-0.6104030.0123090.2282280.037080
INTU27May22P362.50PUT362.50$20.40$21.20 / 5$23.30 / 51179.214410%-0.564748-0.6177420.0125040.231842-0.059512
INTU27May22C352.50CALL352.50$18.40$16.80 / 10$18.70 / 51068.417378%0.560674-0.6212620.0125240.2322210.050758
INTU27May22C347.50CALL347.50$21.30$19.50 / 11$21.60 / 712268.944350%0.623299-0.5983370.0120600.2236170.056101
INTU27May22P335.00PUT335.00$5.90$9.30 / 6$10.70 / 41181.706362%-0.233043-0.4807230.0097170.180168-0.023949
INTU27May22P310.00PUT310.00$2.35$3.90 / 5$4.60 / 6136486.650366%-0.054168-0.1728280.0034920.064740-0.005486
INTU27May22C690.00CALL690.00$0.35$0.15 / 10162150.582065%0.0000010.0000000.0000010.0000000.000000
INTU27May22P690.00PUT690.00$333.10 / 9$341.00 / 100229.351631%-0.9997930.0111470.0000010.000000-0.188990
INTU27May22C680.00CALL680.00$0.50$0.05 / 20372132.849582%0.0000010.0000000.0000010.0000000.000000
INTU27May22P680.00PUT680.00$322.30 / 9$331.50 / 200223.349147%-0.9997930.0108790.0000010.000000-0.186251
INTU27May22C670.00CALL670.00$1.50 / 1000195.568139%0.0000010.0000000.0000010.0000000.000000
INTU27May22P670.00PUT670.00$313.00 / 9$321.10 / 100221.561073%-0.9997930.0106100.0000010.000000-0.183512
INTU27May22C660.00CALL660.00$1.50 / 1000191.891222%0.0000010.0000000.0000010.0000000.000000
INTU27May22P660.00PUT660.00$303.00 / 9$311.50 / 200220.266317%-0.9997930.0103420.0000010.000000-0.180773
INTU27May22C650.00CALL650.00$1.50 / 1000188.140112%0.0000010.0000000.0000010.0000000.000000
INTU27May22P650.00PUT650.00$293.00 / 9$301.20 / 100214.139371%-0.9997930.0100740.0000010.000000-0.178034
INTU27May22C640.00CALL640.00$1.50 / 1000184.312045%0.0000010.0000000.0000010.0000000.000000
INTU27May22P640.00PUT640.00$283.30 / 9$290.60 / 100207.914959%-0.9997930.0098050.0000010.000000-0.175295
INTU27May22C630.00CALL630.00$1.50 / 3000180.403859%0.0000010.0000000.0000010.0000000.000000
INTU27May22P630.00PUT630.00$273.30 / 1$280.50 / 100202.982289%-0.9997930.0095370.0000010.000000-0.172556
INTU27May22C620.00CALL620.00$1.50 / 900176.412246%0.0000010.0000000.0000010.0000000.000000
INTU27May22P620.00PUT620.00$263.90 / 9$271.50 / 200208.792268%-0.9997930.0092680.0000010.000000-0.169817
INTU27May22C610.00CALL610.00$1.50 / 1000172.333716%0.0000010.0000000.0000010.0000000.000000
INTU27May22P610.00PUT610.00$253.00 / 1$261.50 / 200198.767406%-0.9997930.0090000.0000010.000000-0.167078
INTU27May22C600.00CALL600.00$0.05 / 100109.877842%0.0000010.0000000.0000010.0000000.000000
INTU27May22P600.00PUT600.00$243.30 / 9$251.50 / 200196.020155%-0.9997930.0087310.0000010.000000-0.164339
INTU27May22C590.00CALL590.00$0.15$1.50 / 703163.893279%0.0000010.0000000.0000010.0000000.000000
INTU27May22P590.00PUT590.00$233.40 / 9$240.60 / 100186.348775%-0.9997930.0084630.0000010.000000-0.161600
INTU27May22C580.00CALL580.00$1.00$1.20 / 1002153.568902%0.0000010.0000000.0000010.0000000.000000
INTU27May22P580.00PUT580.00$223.00 / 2$231.20 / 100182.835559%-0.9997930.0081940.0000010.000000-0.158861
INTU27May22C570.00CALL570.00$0.75$0.05 / 101100.280288%0.000001-0.0000010.0000010.0000000.000000
INTU27May22P570.00PUT570.00$213.30 / 9$221.50 / 200181.507486%-0.9997930.0079260.0000010.000000-0.156122
INTU27May22P560.00PUT560.00$203.10 / 9$211.10 / 100172.909223%-0.9997930.0076560.0000010.000001-0.153383
INTU27May22P555.00PUT555.00$197.90 / 9$206.20 / 100169.750404%-0.9997920.0075210.0000010.000001-0.152014
INTU27May22P550.00PUT550.00$192.00 / 9$201.50 / 200163.489222%-0.9997920.0073850.0000010.000002-0.150644
INTU27May22C545.00CALL545.00$0.15$1.50 / 10067143.369658%0.000001-0.0000070.0000010.0000030.000000
INTU27May22P545.00PUT545.00$187.10 / 9$196.50 / 300161.519616%-0.9997920.0072480.0000010.000003-0.149275
INTU27May22C540.00CALL540.00$6.54$1.50 / 805140.941594%0.000002-0.0000120.0000010.0000040.000000
INTU27May22P540.00PUT540.00$182.00 / 9$191.50 / 200158.273499%-0.9997910.0071090.0000010.000004-0.147905
INTU27May22C535.00CALL535.00$6.50$1.50 / 1004138.478256%0.000003-0.0000190.0000010.0000070.000000
INTU27May22P535.00PUT535.00$178.90 / 9$185.50 / 100160.899953%-0.9997900.0069680.0000010.000007-0.146536
INTU27May22C530.00CALL530.00$0.05$1.50 / 2903135.984577%0.000004-0.0000300.0000010.0000110.000000
INTU27May22P530.00PUT530.00$171.70 / 9$181.50 / 200151.068004%-0.9997890.0068220.0000010.000011-0.145166
INTU27May22P525.00PUT525.00$167.00 / 9$176.50 / 200150.176873%-0.9997860.0066700.0000010.000018-0.143796
INTU27May22P520.00PUT520.00$59.64$163.50 / 9$170.60 / 101150.865988%-0.9997820.0065070.0000020.000029-0.142426
INTU27May22P515.00PUT515.00$157.00 / 9$166.50 / 200144.584743%-0.9997750.0063280.0000020.000046-0.141056
INTU27May22C510.00CALL510.00$1.97$1.50 / 5702125.647264%0.000029-0.0001920.0000040.0000720.000003
INTU27May22P510.00PUT510.00$152.00 / 9$161.50 / 200141.725256%-0.9997640.0061240.0000040.000072-0.139686
INTU27May22C505.00CALL505.00$0.53$1.50 / 43023122.967541%0.000046-0.0002990.0000060.0001120.000004
INTU27May22P505.00PUT505.00$147.00 / 9$156.50 / 300138.824812%-0.9997470.0058830.0000060.000112-0.138315
INTU27May22C500.00CALL500.00$0.20$0.05 / 1$0.60 / 3701593.645421%0.000073-0.0004610.0000090.0001720.000007
INTU27May22P500.00PUT500.00$142.00 / 9$151.50 / 200135.878978%-0.9997200.0055870.0000090.000172-0.136943
INTU27May22C495.00CALL495.00$0.61$1.05 / 45018109.902117%0.000114-0.0007050.0000140.0002640.000011
INTU27May22P495.00PUT495.00$137.10 / 9$146.50 / 300133.440400%-0.9996790.0052080.0000140.000264-0.135569
INTU27May22C490.00CALL490.00$14.10$2.00 / 3101121.615103%0.000178-0.0010690.0000220.0004000.000017
INTU27May22P490.00PUT490.00$132.10 / 9$141.50 / 100130.391100%-0.9996150.0047100.0000220.000400-0.134194
INTU27May22C485.00CALL485.00$2.00 / 2900118.658593%0.000275-0.0016070.0000320.0006010.000026
INTU27May22P485.00PUT485.00$127.00 / 9$136.50 / 100126.749781%-0.9995180.0040380.0000320.000601-0.132815
INTU27May22C480.00CALL480.00$0.10$2.50 / 24024121.528842%0.000422-0.0023920.0000480.0008950.000040
INTU27May22P480.00PUT480.00$32.41$122.30 / 9$131.50 / 101125.191733%-0.9993710.0031180.0000480.000895-0.131431
INTU27May22C475.00CALL475.00$3.41$2.00 / 2901112.587683%0.000642-0.0035260.0000710.0013190.000061
INTU27May22P475.00PUT475.00$25.70$117.00 / 9$126.50 / 101120.405942%-0.9991510.0018500.0000710.001319-0.130041
INTU27May22C470.00CALL470.00$3.99$2.50 / 33011115.166270%0.000968-0.0051470.0001040.0019260.000092
INTU27May22P470.00PUT470.00$112.30 / 9$121.50 / 100118.692541%-0.9988240.0000950.0001040.001926-0.128640
INTU27May22P465.00PUT465.00$36.70$108.50 / 9$116.50 / 102121.064405%-0.998346-0.0023250.0001500.002781-0.127225
INTU27May22C460.00CALL460.00$0.01$2.00 / 270444103.074890%0.002141-0.0106180.0002140.0039730.000203
INTU27May22P460.00PUT460.00$22.70$102.60 / 9$111.50 / 201113.402799%-0.997652-0.0056440.0002140.003973-0.125790
INTU27May22P455.00PUT455.00$97.40 / 9$106.50 / 100108.961587%-0.996655-0.0101580.0003030.005611-0.124326
INTU27May22C450.00CALL450.00$0.50$2.50 / 25033101.712745%0.004552-0.0209380.0004220.0078340.000432
INTU27May22P450.00PUT450.00$11.90$93.20 / 9$101.50 / 104109.056278%-0.995241-0.0162320.0004220.007834-0.122823
INTU27May22C445.00CALL445.00$1.67$2.05 / 2701293.548495%0.006536-0.0288770.0005830.0108040.000619
INTU27May22P445.00PUT445.00$79.77$88.20 / 9$97.00 / 308107.502998%-0.993257-0.0243060.0005830.010804-0.121266
INTU27May22C440.00CALL440.00$2.65$0.10 / 10$1.35 / 3503372.332106%0.009285-0.0393300.0007940.0147140.000879
INTU27May22P440.00PUT440.00$50.20$84.20 / 9$90.90 / 104103.281304%-0.990508-0.0348930.0007940.014714-0.119636
INTU27May22P435.00PUT435.00$24.30$78.20 / 9$87.00 / 302499.801004%-0.986746-0.0485670.0010670.019779-0.117912
INTU27May22P430.00PUT430.00$26.00$74.00 / 9$82.00 / 101198.910027%-0.981668-0.0659440.0014150.026230-0.116064
INTU27May22C425.00CALL425.00$1.85$0.70 / 6$1.15 / 501565.903985%0.024888-0.0916800.0018500.0342980.002348
INTU27May22P425.00PUT425.00$53.20$69.40 / 9$77.50 / 401098.022705%-0.974904-0.0876450.0018500.034298-0.114059
INTU27May22P420.00PUT420.00$57.45$65.10 / 9$73.00 / 501297.765560%-0.966024-0.1142400.0023840.044196-0.111856
INTU27May22C415.00CALL415.00$2.20$1.00 / 10$1.95 / 70465.552414%0.045259-0.1499430.0030250.0560920.004257
INTU27May22P415.00PUT415.00$46.92$60.40 / 10$68.00 / 40694.192349%-0.954534-0.1461770.0030250.056092-0.109411
INTU27May22P410.00PUT410.00$49.05$56.10 / 22$62.30 / 1501489.496631%-0.939894-0.1836960.0037790.070075-0.106673
INTU27May22P405.00PUT405.00$41.00$51.60 / 14$56.80 / 1101184.654370%-0.921537-0.2267310.0046450.086120-0.103593
INTU27May22P400.00PUT400.00$42.55$47.80 / 11$51.70 / 804482.882832%-0.898895-0.2748080.0056120.104050-0.100120
INTU27May22P395.00PUT395.00$33.05$42.60 / 12$47.50 / 105179.286343%-0.871446-0.3269670.0066610.123506-0.096208
INTU27May22P380.00PUT380.00$31.78$31.60 / 16$35.40 / 1204078.663390%-0.756749-0.4901520.0099430.184365-0.081571
INTU27May22P375.00PUT375.00$19.60$28.70 / 11$31.60 / 29021679.278631%-0.707536-0.5384090.0109130.202348-0.075731
INTU27May22C372.50CALL372.50$14.40$8.10 / 41$10.10 / 70166.795222%0.318755-0.5623490.0113410.2102870.029377
INTU27May22P372.50PUT372.50$21.05$27.30 / 6$29.70 / 170179.381402%-0.681037-0.5597240.0113410.210287-0.072651
INTU27May22P367.50PUT367.50$24.10 / 6$26.60 / 90079.614094%-0.624705-0.5948540.0120460.223355-0.066219
INTU27May22P365.00PUT365.00$20.28$22.70 / 7$25.00 / 2402779.736577%-0.595109-0.6079800.0123090.228228-0.062893
INTU27May22C355.00CALL355.00$15.60 / 9$17.40 / 60068.403517%0.529014-0.6268560.0126380.2343280.048021
INTU27May22C340.00CALL340.00$29.34$23.70 / 18$26.10 / 1303668.322016%0.712520-0.5372340.0108260.2007220.063494
INTU27May22C335.00CALL335.00$27.00 / 13$29.50 / 60068.576586%0.766749-0.4823420.0097170.1801680.067808
INTU27May22C330.00CALL330.00$29.80 / 13$33.10 / 70066.741848%0.815433-0.4201500.0084620.1568880.071506
INTU27May22C325.00CALL325.00$34.20 / 12$36.80 / 20068.387534%0.857817-0.3545900.0071380.1323560.074523
INTU27May22P325.00PUT325.00$2.50$6.10 / 20$8.00 / 170482.644828%-0.141976-0.3532400.0071380.132356-0.014494
INTU27May22C320.00CALL320.00$37.50 / 22$42.00 / 240070.392740%0.893552-0.2895370.0058260.1080210.076833
INTU27May22C315.00CALL315.00$41.50 / 12$46.50 / 60071.510771%0.922688-0.2283950.0045930.0851560.078450
INTU27May22P315.00PUT315.00$4.10$4.50 / 7$5.80 / 80185.937669%-0.077104-0.2273130.0045930.085156-0.007828
INTU27May22C310.00CALL310.00$45.30 / 13$50.20 / 110066.761252%0.945625-0.1737750.0034920.0647400.079423
INTU27May22C305.00CALL305.00$50.00 / 20$54.70 / 190068.131145%0.963031-0.1273160.0025560.0473840.079824
INTU27May22P305.00PUT305.00$2.90 / 10$4.10 / 120087.538811%-0.036762-0.1265030.0025560.047384-0.003715
INTU27May22C300.00CALL300.00$54.50 / 22$59.10 / 200066.113673%0.975741-0.0896600.0017970.0333280.079744
INTU27May22C295.00CALL295.00$57.90 / 13$64.20 / 110052.766157%0.984655-0.0605750.0012130.0224830.079277
INTU27May22P295.00PUT295.00$2.69$2.00 / 7$2.90 / 170390.656558%-0.015138-0.0600300.0012130.022483-0.001524
INTU27May22C290.00CALL290.00$62.10 / 10$70.00 / 40057.003543%0.990649-0.0391750.0007830.0145180.078512
INTU27May22C280.00CALL280.00$71.40 / 12$78.10 / 110094.243877%0.996872-0.0141920.0002840.0052620.076399
INTU27May22P280.00PUT280.00$0.80$1.15 / 1$1.75 / 540296.233215%-0.002921-0.0140500.0002840.005262-0.000293
INTU27May22C270.00CALL270.00$81.00 / 9$89.10 / 100103.524926%0.999024-0.0040300.0000840.0015570.073876
INTU27May22P270.00PUT270.00$0.05 / 68$1.50 / 180095.040428%-0.000768-0.0041570.0000840.001557-0.000077
INTU27May22C260.00CALL260.00$89.60 / 9$99.00 / 500107.349224%0.999630-0.0005870.0000200.0003680.071198
INTU27May22P260.00PUT260.00$0.05 / 58$1.50 / 5300105.885278%-0.000163-0.0009820.0000200.000368-0.000016
INTU27May22C250.00CALL250.00$99.40 / 9$109.00 / 400113.748278%0.9997660.0004820.0000040.0000680.068472