INTU Option Chain

End of day data from May 19, 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
INTU27May22P370.00PUT370.00$20.49$19.30 / 30$22.60 / 71374666.063908%-0.618311-0.6396180.0125720.215116-0.059299
INTU27May22P250.00PUT250.00$0.25$0.10 / 33$0.40 / 263100105.628154%-0.000007-0.0000530.0000010.000018-0.000001
INTU27May22P330.00PUT330.00$6.03$6.00 / 7$7.20 / 3423081.259205%-0.145698-0.3846060.0075420.129040-0.013494
INTU27May22C352.50CALL352.50$27.10$22.10 / 5$24.90 / 3028189.079311%0.607481-0.6486280.0126750.2168710.049950
INTU27May22C405.00CALL405.00$3.71$3.50 / 9$4.50 / 5262777.458422%0.084891-0.2620540.0051270.0877310.007242
INTU27May22C355.00CALL355.00$26.00$21.10 / 8$22.90 / 623088.151356%0.574954-0.6612260.0129230.2211120.047412
INTU27May22P350.00PUT350.00$12.17$12.20 / 2$13.30 / 52229676.806739%-0.360324-0.6289440.0123420.211179-0.033856
INTU27May22C440.00CALL440.00$1.12$0.25 / 39$1.60 / 30173376.785681%0.009249-0.0419560.0008210.0140500.000797
INTU27May22P300.00PUT300.00$2.00$2.00 / 1$2.60 / 7179391.040122%-0.014449-0.0617140.0012090.020695-0.001320
INTU27May22P362.50PUT362.50$17.10$15.30 / 33$18.70 / 1515268.233349%-0.523260-0.6687030.0131340.224722-0.049758
INTU27May22P375.00PUT375.00$22.13$22.30 / 46$25.60 / 91421664.790541%-0.677286-0.6015870.0118330.202465-0.065362
INTU27May22C362.50CALL362.50$19.00$17.60 / 1$19.40 / 521419488.523245%0.476559-0.6718080.0131340.2247220.039602
INTU27May22P360.00PUT360.00$15.30$14.10 / 53$17.50 / 151411568.899516%-0.490551-0.6698070.0131530.225046-0.046527
INTU27May22C365.00CALL365.00$18.50$15.80 / 8$17.60 / 812985.389688%0.444230-0.6663360.0130280.2229110.037000
INTU27May22P367.50PUT367.50$19.13$17.10 / 34$21.10 / 2611064.681263%-0.587336-0.6533740.0128390.219679-0.056162
INTU27May22C420.00CALL420.00$2.20$1.55 / 19$2.75 / 19107976.613300%0.035615-0.1321100.0025850.0442340.003054
INTU27May22C372.50CALL372.50$15.70$11.90 / 18$14.20 / 1710182.382796%0.351475-0.6256160.0122340.2093350.029456
INTU27May22C357.50CALL357.50$23.40$19.70 / 8$22.00 / 2910288.574772%0.542141-0.6693210.0130830.2238450.044828
INTU27May22P357.50PUT357.50$15.50$12.80 / 39$16.20 / 710268.837334%-0.457679-0.6663580.0130830.223845-0.043300
INTU27May22C430.00CALL430.00$1.60$0.80 / 34$2.00 / 2893876.420323%0.018628-0.0768200.0015030.0257230.001602
INTU27May22C400.00CALL400.00$5.00$4.30 / 6$5.00 / 594776.495302%0.110165-0.3173250.0062090.1062290.009379
INTU27May22C435.00CALL435.00$1.43$0.55 / 28$1.40 / 882374.161060%0.013209-0.0572020.0011190.0191550.001137
INTU27May22C395.00CALL395.00$6.00$5.00 / 16$6.50 / 684877.513604%0.140843-0.3767640.0073710.1261200.011964
INTU27May22P365.00PUT365.00$18.20$16.20 / 35$19.90 / 2582766.612002%-0.555590-0.6631600.0130280.222911-0.052977
INTU27May22P352.50PUT352.50$13.60$11.10 / 119$14.20 / 6824371.246656%-0.392339-0.6458070.0126750.216871-0.036945
INTU27May22P470.00PUT470.00$104.74$103.10 / 9$113.00 / 57090.069544%-0.9989670.0012620.0000960.001641-0.115787
INTU27May22P460.00PUT460.00$94.83$94.00 / 9$103.00 / 57183.998894%-0.997847-0.0046770.0002070.003534-0.113225
INTU27May22C380.00CALL380.00$10.10$9.50 / 17$11.40 / 2475082.074413%0.268410-0.5558900.0108730.1860360.022612
INTU27May22C375.00CALL375.00$12.05$10.90 / 9$12.80 / 564380.965881%0.322533-0.6050480.0118330.2024650.027080
INTU27May22C367.50CALL367.50$15.69$14.70 / 6$16.50 / 406285.140627%0.412484-0.6566220.0128390.2196790.034431
INTU27May22C410.00CALL410.00$3.40$2.70 / 9$3.80 / 9545276.981688%0.064462-0.2123510.0041550.0710950.005509
INTU27May22P372.50PUT372.50$21.90$20.20 / 31$24.00 / 165163.954941%-0.648344-0.6222270.0122340.209335-0.062370
INTU27May22C340.00CALL340.00$35.40$30.10 / 15$33.00 / 453693.158640%0.758229-0.5270600.0102900.1760630.061292
INTU27May22C560.00CALL560.00$0.05$1.00 / 2147145.188209%0.000001-0.0000010.0000010.0000000.000000
INTU27May22C370.00CALL370.00$15.80$13.30 / 5$15.70 / 4841984.671042%0.381509-0.6429370.0125720.2151160.031911
INTU27May22P335.00PUT335.00$7.30$6.60 / 19$8.40 / 64278.225937%-0.190295-0.4568010.0089590.153284-0.017679
INTU27May22C320.00CALL320.00$52.30$45.50 / 11$50.90 / 940110.208478%0.921992-0.2468540.0048020.0821670.071715
INTU27May22C415.00CALL415.00$2.87$2.15 / 9$2.95 / 23475.931346%0.048252-0.1689670.0033060.0565730.004131
INTU27May22C360.00CALL360.00$21.60$18.00 / 10$20.10 / 7325785.876329%0.509268-0.6728410.0131530.2250460.042218
INTU27May22P340.00PUT340.00$8.45$7.40 / 118$9.80 / 6310175.530605%-0.241591-0.5245940.0102900.176063-0.022522
INTU27May22P320.00PUT320.00$4.28$3.80 / 20$5.30 / 933783.343589%-0.077828-0.2449570.0048020.082167-0.007169
INTU27May22P310.00PUT310.00$3.10$2.35 / 30$3.80 / 7336385.650229%-0.036232-0.1337650.0026220.044862-0.003322
INTU27May22C530.00CALL530.00$0.05$1.55 / 2723141.171006%0.000003-0.0000200.0000010.0000070.000000
INTU27May22C520.00CALL520.00$0.05$0.60 / 1126115.450859%0.000007-0.0000560.0000010.0000190.000001
INTU27May22P415.00PUT415.00$59.27$51.30 / 20$56.70 / 72663.340478%-0.951568-0.1643700.0033060.056573-0.098172
INTU27May22C385.00CALL385.00$10.00$7.80 / 7$9.50 / 1823080.388228%0.219885-0.4990880.0097630.1670420.018581
INTU27May22P325.00PUT325.00$5.40$4.60 / 9$6.10 / 52481.353712%-0.108221-0.3126330.0061300.104879-0.009994
INTU27May22P305.00PUT305.00$2.60$2.10 / 9$3.30 / 182088.742124%-0.023354-0.0928850.0018200.031149-0.002137
INTU27May22P295.00PUT295.00$2.00$1.20 / 31$2.20 / 82390.103303%-0.008560-0.0391500.0007670.013128-0.000780
INTU27May22C500.00CALL500.00$0.25$1.85 / 69115128.950956%0.000054-0.0003750.0000070.0001260.000005
INTU27May22P400.00PUT400.00$36.90$38.40 / 22$44.90 / 2714448.993749%-0.889654-0.3131540.0062090.106229-0.089226
INTU27May22P385.00PUT385.00$29.00$29.10 / 47$31.90 / 1315561.002653%-0.779934-0.4953430.0097630.167042-0.076327
INTU27May22C350.00CALL350.00$28.40$23.30 / 38$26.40 / 3211789.108606%0.639496-0.6316940.0123420.2111790.052423
INTU27May22C345.00CALL345.00$31.80$26.10 / 41$31.20 / 5112693.657181%0.701121-0.5859490.0114450.1958190.057096
INTU27May22C310.00CALL310.00$58.90$53.90 / 18$59.50 / 510116.982531%0.963587-0.1353780.0026220.0448620.073097
INTU27May22C690.00CALL690.00$0.35$0.15 / 10162156.527045%0.0000010.0000000.0000010.0000000.000000
INTU27May22P690.00PUT690.00$323.60 / 9$332.50 / 200173.730228%-0.9998200.0124160.0000010.000000-0.170093
INTU27May22C680.00CALL680.00$0.50$1.65 / 80372210.346656%0.0000010.0000000.0000010.0000000.000000
INTU27May22P680.00PUT680.00$313.80 / 9$322.50 / 200175.073877%-0.9998200.0121320.0000010.000000-0.167628
INTU27May22C670.00CALL670.00$1.65 / 3200206.499320%0.0000010.0000000.0000010.0000000.000000
INTU27May22P670.00PUT670.00$303.60 / 9$312.50 / 200166.796619%-0.9998200.0118480.0000010.000000-0.165163
INTU27May22C660.00CALL660.00$1.60 / 600201.536503%0.0000010.0000000.0000010.0000000.000000
INTU27May22P660.00PUT660.00$293.60 / 9$302.50 / 200160.600876%-0.9998200.0115640.0000010.000000-0.162698
INTU27May22C650.00CALL650.00$1.65 / 600198.572939%0.0000010.0000000.0000010.0000000.000000
INTU27May22P650.00PUT650.00$283.60 / 9$292.50 / 200159.625285%-0.9998200.0112790.0000010.000000-0.160233
INTU27May22C640.00CALL640.00$1.55 / 2100192.442840%0.0000010.0000000.0000010.0000000.000000
INTU27May22P640.00PUT640.00$273.70 / 9$282.50 / 100153.360883%-0.9998200.0109950.0000010.000000-0.157768
INTU27May22C630.00CALL630.00$1.95 / 700195.956298%0.0000010.0000000.0000010.0000000.000000
INTU27May22P630.00PUT630.00$263.60 / 9$272.50 / 200149.637752%-0.9998200.0107110.0000010.000000-0.155303
INTU27May22C620.00CALL620.00$1.65 / 600186.050717%0.0000010.0000000.0000010.0000000.000000
INTU27May22P620.00PUT620.00$253.50 / 9$262.50 / 200145.851347%-0.9998200.0104260.0000010.000000-0.152838
INTU27May22C610.00CALL610.00$1.55 / 700179.741032%0.0000010.0000000.0000010.0000000.000000
INTU27May22P610.00PUT610.00$243.70 / 9$252.50 / 200146.748198%-0.9998200.0101420.0000010.000000-0.150372
INTU27May22C600.00CALL600.00$1.60 / 1900176.287718%0.0000010.0000000.0000010.0000000.000000
INTU27May22P600.00PUT600.00$233.80 / 9$242.50 / 200144.816960%-0.9998200.0098580.0000010.000000-0.147907
INTU27May22C590.00CALL590.00$0.15$1.60 / 603171.745707%0.0000010.0000000.0000010.0000000.000000
INTU27May22P590.00PUT590.00$223.60 / 9$232.50 / 200136.444945%-0.9998200.0095730.0000010.000000-0.145442
INTU27May22C580.00CALL580.00$1.00$0.50 / 102139.180848%0.0000010.0000000.0000010.0000000.000000
INTU27May22P580.00PUT580.00$213.50 / 9$222.50 / 200129.941286%-0.9998200.0092890.0000010.000000-0.142977
INTU27May22C570.00CALL570.00$0.75$0.70 / 701141.720004%0.0000010.0000000.0000010.0000000.000000
INTU27May22P570.00PUT570.00$203.70 / 9$212.50 / 200128.081728%-0.9998200.0090040.0000010.000000-0.140512
INTU27May22P560.00PUT560.00$193.00 / 9$202.50 / 200125.849527%-0.9998200.0087200.0000010.000000-0.138047
INTU27May22C555.00CALL555.00$0.05$1.60 / 602154.961619%0.000001-0.0000010.0000010.0000000.000000
INTU27May22P555.00PUT555.00$188.00 / 9$197.50 / 200121.567410%-0.9998190.0085770.0000010.000000-0.136814
INTU27May22C550.00CALL550.00$0.05$1.55 / 904151.555974%0.000001-0.0000020.0000010.0000010.000000
INTU27May22P550.00PUT550.00$183.10 / 9$192.50 / 200117.118089%-0.9998190.0084340.0000010.000001-0.135582
INTU27May22C545.00CALL545.00$0.15$1.65 / 6067150.746872%0.000001-0.0000040.0000010.0000010.000000
INTU27May22P545.00PUT545.00$178.00 / 9$187.50 / 100114.894381%-0.9998190.0082900.0000010.000001-0.134349
INTU27May22C540.00CALL540.00$6.54$1.95 / 605152.970701%0.000001-0.0000070.0000010.0000020.000000
INTU27May22P540.00PUT540.00$173.10 / 9$182.50 / 100114.829275%-0.9998190.0081450.0000010.000002-0.133117
INTU27May22C535.00CALL535.00$6.50$1.55 / 704143.818872%0.000001-0.0000120.0000010.0000040.000000
INTU27May22P535.00PUT535.00$168.00 / 9$177.50 / 200114.502657%-0.9998180.0079970.0000010.000004-0.131884
INTU27May22P530.00PUT530.00$163.00 / 9$172.50 / 200112.150622%-0.9998170.0078470.0000010.000007-0.130651
INTU27May22C525.00CALL525.00$0.05$1.85 / 708143.293789%0.000004-0.0000340.0000010.0000110.000000
INTU27May22P525.00PUT525.00$158.00 / 9$167.50 / 200107.847169%-0.9998150.0076920.0000010.000011-0.129419
INTU27May22P520.00PUT520.00$59.64$153.00 / 9$162.50 / 201105.461634%-0.9998120.0075280.0000010.000019-0.128186
INTU27May22C515.00CALL515.00$0.05$1.50 / 5604132.165868%0.000012-0.0000910.0000020.0000300.000001
INTU27May22P515.00PUT515.00$148.00 / 9$157.50 / 200108.260968%-0.9998080.0073500.0000020.000030-0.126953
INTU27May22C510.00CALL510.00$1.97$2.75 / 6102146.647959%0.000020-0.0001470.0000030.0000490.000002
INTU27May22P510.00PUT510.00$143.00 / 9$152.50 / 200102.442075%-0.9997990.0071520.0000030.000049-0.125719
INTU27May22C505.00CALL505.00$0.53$0.55 / 56023106.459687%0.000033-0.0002360.0000050.0000790.000003
INTU27May22P505.00PUT505.00$138.00 / 9$147.50 / 200101.614348%-0.9997860.0069210.0000050.000079-0.124486
INTU27May22P500.00PUT500.00$133.00 / 9$142.50 / 300102.034191%-0.9997650.0066400.0000070.000126-0.123251
INTU27May22C495.00CALL495.00$0.61$2.70 / 71018136.735074%0.000088-0.0005900.0000120.0001980.000008
INTU27May22P495.00PUT495.00$128.00 / 9$137.50 / 10099.380807%-0.9997320.0062820.0000120.000198-0.122016
INTU27May22C490.00CALL490.00$14.10$2.75 / 6801134.093919%0.000141-0.0009200.0000180.0003080.000012
INTU27May22P490.00PUT490.00$123.00 / 9$132.50 / 20098.014366%-0.9996790.0058100.0000180.000308-0.120779
INTU27May22C485.00CALL485.00$2.95 / 6100133.012563%0.000224-0.0014210.0000280.0004760.000019
INTU27May22P485.00PUT485.00$118.00 / 9$127.50 / 10081.611382%-0.9995950.0051670.0000280.000476-0.119539
INTU27May22C480.00CALL480.00$0.10$2.85 / 59024128.584918%0.000353-0.0021700.0000420.0007270.000031
INTU27May22P480.00PUT480.00$32.41$113.20 / 9$122.50 / 10192.459786%-0.9994660.0042760.0000420.000727-0.118295
INTU27May22C475.00CALL475.00$3.41$2.90 / 5601125.710404%0.000552-0.0032790.0000640.0010980.000048
INTU27May22P475.00PUT475.00$25.70$108.10 / 9$117.50 / 20190.803211%-0.9992680.0030240.0000640.001098-0.117046
INTU27May22C470.00CALL470.00$3.99$2.95 / 43011122.756941%0.000852-0.0048990.0000960.0016410.000074
INTU27May22C465.00CALL465.00$0.35$3.10 / 6402120.706566%0.001304-0.0072350.0001420.0024230.000113
INTU27May22P465.00PUT465.00$36.70$98.90 / 9$108.00 / 40286.016188%-0.998516-0.0012150.0001420.002423-0.114515
INTU27May22C460.00CALL460.00$0.01$3.20 / 590444118.029093%0.001973-0.0105540.0002070.0035340.000171
INTU27May22C455.00CALL455.00$0.25$3.30 / 6003115.231219%0.002954-0.0152040.0002980.0050920.000255
INTU27May22P455.00PUT455.00$89.10 / 9$98.00 / 30082.763291%-0.996866-0.0094690.0002980.005092-0.111908
INTU27May22C450.00CALL450.00$0.50$0.40 / 1$1.20 / 5703381.149171%0.004372-0.0216190.0004230.0072400.000378
INTU27May22P450.00PUT450.00$11.90$84.00 / 9$93.00 / 40482.872318%-0.995447-0.0160260.0004230.007240-0.110553
INTU27May22C445.00CALL445.00$1.67$0.20 / 59$1.30 / 6001276.998768%0.006397-0.0303290.0005940.0101570.000552
INTU27May22P445.00PUT445.00$79.77$78.60 / 9$88.00 / 20878.724869%-0.993422-0.0248790.0005940.010157-0.109146
INTU27May22P440.00PUT440.00$50.20$74.40 / 12$82.90 / 110477.515651%-0.990570-0.0366470.0008210.014050-0.107668
INTU27May22P435.00PUT435.00$24.30$69.80 / 9$78.00 / 1102477.851685%-0.986610-0.0520360.0011190.019155-0.106096
INTU27May22P430.00PUT430.00$26.00$64.80 / 12$73.30 / 1101175.839852%-0.981192-0.0717960.0015030.025723-0.104399
INTU27May22C425.00CALL425.00$1.85$0.90 / 30$2.40 / 1801575.531353%0.025929-0.1015630.0019880.0340070.002226
INTU27May22P425.00PUT425.00$53.20$60.50 / 12$68.40 / 1101076.100703%-0.973890-0.0966810.0019880.034007-0.102541
INTU27May22P420.00PUT420.00$57.45$55.90 / 23$61.60 / 801264.617054%-0.964205-0.1273700.0025850.044234-0.100482
INTU27May22P410.00PUT410.00$49.05$46.90 / 27$52.60 / 501465.968774%-0.935358-0.2078950.0041550.071095-0.095561
INTU27May22P405.00PUT405.00$41.00$42.80 / 13$49.00 / 1101141.862589%-0.914929-0.2577400.0051270.087731-0.092596
INTU27May22P395.00PUT395.00$33.05$35.10 / 24$39.80 / 1105152.029332%-0.858977-0.3727350.0073710.126120-0.085409
INTU27May22C390.00CALL390.00$4.70$6.30 / 27$8.10 / 29011179.466062%0.177344-0.4382740.0085740.1467000.015027
INTU27May22P390.00PUT390.00$39.91$31.40 / 24$35.70 / 302555.031042%-0.822476-0.4343870.0085740.146700-0.081113
INTU27May22P380.00PUT380.00$31.78$24.80 / 45$28.70 / 504061.174255%-0.731409-0.5522870.0108730.186036-0.071062
INTU27May22P355.00PUT355.00$16.50$12.00 / 55$15.50 / 606470.961594%-0.424866-0.6583340.0129230.221112-0.040100
INTU27May22C347.50CALL347.50$21.30$25.30 / 7$27.40 / 702289.600361%0.670779-0.6106860.0119300.2041230.054811
INTU27May22P347.50PUT347.50$13.20$9.30 / 92$12.20 / 603372.379164%-0.329041-0.6080070.0119300.204123-0.030852
INTU27May22P345.00PUT345.00$13.60$9.00 / 52$11.60 / 1603874.951327%-0.298698-0.5833420.0114450.195819-0.027951
INTU27May22C335.00CALL335.00$34.10 / 8$38.90 / 3200102.151010%0.809524-0.4591250.0089590.1532840.064902
INTU27May22C330.00CALL330.00$37.70 / 6$42.80 / 2600104.628942%0.854122-0.3867870.0075420.1290400.067855
INTU27May22C325.00CALL325.00$41.00 / 26$47.00 / 2700106.443423%0.891599-0.3146720.0061300.1048790.070122
INTU27May22C315.00CALL315.00$49.80 / 12$55.30 / 500114.448166%0.945739-0.1864480.0036200.0619470.072682
INTU27May22P315.00PUT315.00$4.10$3.00 / 34$4.50 / 170184.476684%-0.054080-0.1846940.0036200.061947-0.004969
INTU27May22C305.00CALL305.00$57.00 / 13$65.00 / 300120.006580%0.976466-0.0943550.0018200.0311490.073049
INTU27May22C300.00CALL300.00$61.50 / 13$69.50 / 300124.050498%0.985371-0.0630420.0012090.0206950.072634
INTU27May22C295.00CALL295.00$65.50 / 9$74.00 / 400125.747645%0.991260-0.0403360.0007670.0131280.071941
INTU27May22C290.00CALL290.00$70.50 / 9$78.50 / 200131.119634%0.994976-0.0247040.0004640.0079330.071048
INTU27May22P290.00PUT290.00$1.60$1.00 / 26$2.80 / 2904198.800921%-0.004844-0.0236600.0004640.007933-0.000441
INTU27May22C280.00CALL280.00$79.50 / 9$88.40 / 100140.982233%0.998482-0.0081580.0001450.0024810.068902
INTU27May22P280.00PUT280.00$0.80$0.45 / 61$2.75 / 3002106.895707%-0.001338-0.0073990.0001450.002481-0.000121
INTU27May22C270.00CALL270.00$88.80 / 9$98.00 / 400150.174097%0.999522-0.0023230.0000360.0006190.066531
INTU27May22P270.00PUT270.00$0.20 / 52$2.25 / 1900112.645224%-0.000298-0.0018480.0000360.000619-0.000027
INTU27May22C260.00CALL260.00$99.10 / 9$107.80 / 100165.683970%0.999768-0.0005510.0000070.0001210.064088
INTU27May22P260.00PUT260.00$0.05 / 61$1.90 / 1800119.351873%-0.000052-0.0003600.0000070.000121-0.000005
INTU27May22C250.00CALL250.00$108.00 / 9$117.50 / 100172.205146%0.9998130.0000400.0000010.0000180.061627