INTU Option Chain
End of day data from August 8, 2022 for INTU options expiring on August 12, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTU12Aug22P250.00 | PUT | 250.00 | $0.01 | | $0.15 / 41 | 240 | 621 | 213.678890% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22P240.00 | PUT | 240.00 | $0.01 | | $0.05 / 1 | 109 | 362 | 202.442262% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22P425.00 | PUT | 425.00 | $0.50 | $0.50 / 6 | $0.70 / 11 | 51 | 7 | 54.649854% | -0.045877 | -0.287615 | 0.003210 | 0.053181 | -0.003046 |
| INTU12Aug22C465.00 | CALL | 465.00 | $9.39 | $9.30 / 6 | $9.80 / 3 | 36 | 27 | 23.987565% | 0.606632 | -1.166703 | 0.012822 | 0.212443 | 0.037063 |
| INTU12Aug22C470.00 | CALL | 470.00 | $6.45 | $6.70 / 8 | $7.30 / 1 | 32 | 31 | 26.758705% | 0.540724 | -1.202112 | 0.013231 | 0.219218 | 0.033178 |
| INTU12Aug22C475.00 | CALL | 475.00 | $4.70 | $4.60 / 4 | $5.10 / 5 | 27 | 20 | 27.987962% | 0.474383 | -1.204496 | 0.013273 | 0.219916 | 0.029218 |
| INTU12Aug22C485.00 | CALL | 485.00 | $1.82 | $1.70 / 8 | $2.30 / 16 | 26 | 20 | 29.156412% | 0.347492 | -1.115719 | 0.012316 | 0.204070 | 0.021542 |
| INTU12Aug22P430.00 | PUT | 430.00 | $1.00 | $0.60 / 4 | $0.90 / 25 | 25 | 20 | 52.140832% | -0.066528 | -0.385566 | 0.004304 | 0.071316 | -0.004424 |
| INTU12Aug22P450.00 | PUT | 450.00 | $2.90 | $2.55 / 7 | $2.95 / 5 | 22 | 14 | 47.487354% | -0.215716 | -0.872681 | 0.009760 | 0.161720 | -0.014469 |
| INTU12Aug22P455.00 | PUT | 455.00 | $4.56 | $3.70 / 2 | $4.00 / 1 | 21 | 2 | 47.164350% | -0.269984 | -0.984920 | 0.011023 | 0.182645 | -0.018158 |
| INTU12Aug22P445.00 | PUT | 445.00 | $2.07 | $1.65 / 19 | $2.15 / 3 | 21 | 12 | 47.696143% | -0.167881 | -0.748723 | 0.008369 | 0.138668 | -0.011233 |
| INTU12Aug22C480.00 | CALL | 480.00 | $3.00 | $2.85 / 11 | $3.60 / 16 | 16 | 21 | 28.850707% | 0.409422 | -1.174609 | 0.012956 | 0.214669 | 0.025304 |
| INTU12Aug22C460.00 | CALL | 460.00 | $13.31 | $12.20 / 10 | $13.30 / 7 | 16 | 7 | 19.194564% | 0.670270 | -1.100267 | 0.012069 | 0.199967 | 0.040757 |
| INTU12Aug22P460.00 | PUT | 460.00 | $5.60 | $5.00 / 12 | $7.20 / 31 | 16 | 21 | 51.134174% | -0.329650 | -1.077447 | 0.012069 | 0.199967 | -0.022236 |
| INTU12Aug22C467.50 | CALL | 467.50 | $7.80 | $7.90 / 9 | $8.60 / 6 | 15 | 18 | 25.751326% | 0.573848 | -1.188475 | 0.013071 | 0.216578 | 0.035137 |
| INTU12Aug22P435.00 | PUT | 435.00 | $1.08 | $0.75 / 15 | $1.15 / 7 | 15 | 19 | 49.699766% | -0.093378 | -0.498234 | 0.005564 | 0.092190 | -0.006222 |
| INTU12Aug22C510.00 | CALL | 510.00 | $0.15 | | $0.20 / 1 | 14 | 2 | 34.158155% | 0.118397 | -0.596985 | 0.006606 | 0.109462 | 0.007423 |
| INTU12Aug22C472.50 | CALL | 472.50 | $5.20 | $5.60 / 10 | $6.10 / 1 | 14 | 3 | 27.404845% | 0.507492 | -1.207448 | 0.013298 | 0.220330 | 0.031200 |
| INTU12Aug22P452.50 | PUT | 452.50 | $3.60 | $3.00 / 7 | $3.40 / 1 | 13 | 5 | 46.924525% | -0.242100 | -0.930784 | 0.010414 | 0.172544 | -0.016260 |
| INTU12Aug22P400.00 | PUT | 400.00 | $0.15 | $0.05 / 7 | $0.90 / 79 | 13 | 18 | 76.163675% | -0.004142 | -0.036561 | 0.000408 | 0.006753 | -0.000273 |
| INTU12Aug22C477.50 | CALL | 477.50 | $3.70 | $3.70 / 14 | $4.20 / 1 | 11 | 0 | 28.328479% | 0.441621 | -1.193436 | 0.013158 | 0.218009 | 0.027248 |
| INTU12Aug22P412.50 | PUT | 412.50 | $0.25 | $0.10 / 27 | $0.60 / 70 | 11 | 1 | 60.808603% | -0.015542 | -0.116720 | 0.001302 | 0.021568 | -0.001028 |
| INTU12Aug22P467.50 | PUT | 467.50 | $8.20 | $8.00 / 4 | $8.40 / 2 | 10 | 0 | 47.169103% | -0.426072 | -1.165160 | 0.013071 | 0.216578 | -0.028883 |
| INTU12Aug22P440.00 | PUT | 440.00 | $1.50 | $1.25 / 2 | $1.60 / 8 | 10 | 173 | 49.422136% | -0.127063 | -0.621356 | 0.006942 | 0.115022 | -0.008483 |
| INTU12Aug22C495.00 | CALL | 495.00 | $0.65 | $0.55 / 26 | $0.85 / 7 | 8 | 9 | 30.037822% | 0.237843 | -0.933126 | 0.010313 | 0.170883 | 0.014822 |
| INTU12Aug22C452.50 | CALL | 452.50 | $19.54 | $17.20 / 7 | $18.70 / 21 | 8 | 2 | 39.903473% | 0.757820 | -0.953109 | 0.010414 | 0.172544 | 0.045706 |
| INTU12Aug22P380.00 | PUT | 380.00 | $0.05 | $0.05 / 4 | $0.40 / 23 | 8 | 18 | 85.453329% | -0.000283 | -0.003135 | 0.000035 | 0.000579 | -0.000019 |
| INTU12Aug22P475.00 | PUT | 475.00 | $12.20 | $11.80 / 11 | $12.90 / 15 | 7 | 0 | 49.073983% | -0.525537 | -1.180686 | 0.013273 | 0.219916 | -0.035829 |
| INTU12Aug22P470.00 | PUT | 470.00 | $9.70 | $9.10 / 8 | $9.80 / 1 | 7 | 16 | 47.634351% | -0.459196 | -1.178632 | 0.013231 | 0.219218 | -0.031185 |
| INTU12Aug22P457.50 | PUT | 457.50 | $4.90 | $4.30 / 11 | $4.70 / 11 | 7 | 2 | 46.931510% | -0.299223 | -1.034108 | 0.011578 | 0.191841 | -0.020153 |
| INTU12Aug22P472.50 | PUT | 472.50 | $10.80 | $10.40 / 9 | $11.10 / 1 | 6 | 2 | 47.885769% | -0.492428 | -1.183803 | 0.013298 | 0.220330 | -0.033505 |
| INTU12Aug22P465.00 | PUT | 465.00 | $7.50 | $6.90 / 6 | $7.40 / 8 | 6 | 2 | 47.182850% | -0.393288 | -1.143553 | 0.012822 | 0.212443 | -0.026614 |
| INTU12Aug22C440.00 | CALL | 440.00 | $32.26 | $27.70 / 6 | $33.30 / 28 | 5 | 2 | 41.579192% | 0.872857 | -0.642856 | 0.006942 | 0.115022 | 0.051771 |
| INTU12Aug22P422.50 | PUT | 422.50 | $0.59 | $0.15 / 27 | $0.70 / 41 | 5 | 1 | 53.460176% | -0.037615 | -0.244915 | 0.002733 | 0.045279 | -0.002495 |
| INTU12Aug22C500.00 | CALL | 500.00 | $0.40 | $0.05 / 95 | $1.05 / 44 | 4 | 5 | 32.763557% | 0.191764 | -0.822835 | 0.009099 | 0.150758 | 0.011977 |
| INTU12Aug22P485.00 | PUT | 485.00 | $18.00 | $18.60 / 10 | $21.90 / 29 | 4 | 5 | 57.270510% | -0.652428 | -1.091249 | 0.012316 | 0.204070 | -0.044874 |
| INTU12Aug22P462.50 | PUT | 462.50 | $4.30 | $5.90 / 12 | $6.80 / 8 | 4 | 6 | 47.962822% | -0.361074 | -1.114147 | 0.012486 | 0.206874 | -0.024394 |
| INTU12Aug22C430.00 | CALL | 430.00 | $42.50 | $35.10 / 27 | $41.10 / 27 | 4 | 39 | 45.210988% | 0.933392 | -0.406406 | 0.004304 | 0.071316 | 0.054460 |
| INTU12Aug22P375.00 | PUT | 375.00 | $0.05 | | $0.35 / 23 | 4 | 38 | 95.976939% | -0.000128 | -0.001495 | 0.000017 | 0.000276 | -0.000008 |
| INTU12Aug22P432.50 | PUT | 432.50 | $1.10 | $0.75 / 5 | $1.05 / 29 | 3 | 15 | 51.697968% | -0.079132 | -0.440278 | 0.004916 | 0.081451 | -0.005267 |
| INTU12Aug22C505.00 | CALL | 505.00 | $0.60 | $0.05 / 64 | $0.55 / 39 | 2 | 2 | 32.801039% | 0.151976 | -0.708849 | 0.007842 | 0.129927 | 0.009511 |
| INTU12Aug22C490.00 | CALL | 490.00 | $1.12 | $1.00 / 11 | $1.30 / 5 | 2 | 24 | 29.165615% | 0.289961 | -1.033065 | 0.011412 | 0.189079 | 0.018025 |
| INTU12Aug22P385.00 | PUT | 385.00 | $0.05 | $0.05 / 4 | $0.45 / 29 | 2 | 24 | 82.172010% | -0.000594 | -0.006237 | 0.000069 | 0.001151 | -0.000039 |
| INTU12Aug22C515.00 | CALL | 515.00 | $0.60 | | $0.60 / 39 | 1 | 4 | 46.076255% | 0.090683 | -0.491849 | 0.005445 | 0.090212 | 0.005695 |
| INTU12Aug22P477.50 | PUT | 477.50 | $14.90 | $13.30 / 9 | $14.60 / 9 | 1 | 0 | 49.861494% | -0.558299 | -1.169461 | 0.013158 | 0.218009 | -0.038141 |
| INTU12Aug22C457.50 | CALL | 457.50 | $18.80 | $14.20 / 3 | $14.90 / 8 | 1 | 0 | 39.416263% | 0.700697 | -1.056763 | 0.011578 | 0.191841 | 0.042497 |
| INTU12Aug22C450.00 | CALL | 450.00 | $19.52 | $20.00 / 2 | $20.70 / 11 | 1 | 99 | 41.054834% | 0.784204 | -0.894841 | 0.009760 | 0.161720 | 0.047154 |
| INTU12Aug22P427.50 | PUT | 427.50 | $0.50 | $0.40 / 16 | $0.80 / 9 | 1 | 17 | 52.177895% | -0.055477 | -0.334567 | 0.003734 | 0.061873 | -0.003686 |
| INTU12Aug22C420.00 | CALL | 420.00 | $51.65 | $44.60 / 29 | $50.30 / 27 | 1 | 3 | 50.378396% | 0.969348 | -0.226729 | 0.002304 | 0.038181 | 0.055489 |
| INTU12Aug22C410.00 | CALL | 410.00 | $61.45 | $54.60 / 25 | $62.00 / 25 | 1 | 4 | 53.650662% | 0.987748 | -0.114063 | 0.001054 | 0.017468 | 0.055341 |
| INTU12Aug22C560.00 | CALL | 560.00 | $0.05 | | $0.10 / 10 | 0 | 256 | 60.818992% | 0.003968 | -0.035365 | 0.000392 | 0.006497 | 0.000252 |
| INTU12Aug22P560.00 | PUT | 560.00 | | $88.00 / 25 | $97.00 / 25 | 0 | 0 | 126.119171% | -0.995953 | -0.005945 | 0.000392 | 0.006497 | -0.076435 |
| INTU12Aug22C550.00 | CALL | 550.00 | $0.10 | | $0.45 / 26 | 0 | 1 | 68.608033% | 0.008864 | -0.072136 | 0.000800 | 0.013249 | 0.000561 |
| INTU12Aug22P550.00 | PUT | 550.00 | | $81.20 / 25 | $85.20 / 25 | 0 | 0 | 122.349511% | -0.991057 | -0.043376 | 0.000800 | 0.013249 | -0.074756 |
| INTU12Aug22C540.00 | CALL | 540.00 | $0.06 | | $1.25 / 28 | 0 | 3 | 75.544505% | 0.018648 | -0.137259 | 0.001521 | 0.025202 | 0.001178 |
| INTU12Aug22P540.00 | PUT | 540.00 | | $69.70 / 29 | $76.90 / 29 | 0 | 0 | 113.333905% | -0.981272 | -0.109158 | 0.001521 | 0.025202 | -0.072770 |
| INTU12Aug22C535.00 | CALL | 535.00 | | | $1.50 / 41 | 0 | 0 | 74.637828% | 0.026426 | -0.184229 | 0.002041 | 0.033821 | 0.001668 |
| INTU12Aug22P535.00 | PUT | 535.00 | | $64.50 / 30 | $71.40 / 30 | 0 | 0 | 105.823079% | -0.973494 | -0.156458 | 0.002041 | 0.033821 | -0.071595 |
| INTU12Aug22C530.00 | CALL | 530.00 | | | $4.30 / 41 | 0 | 0 | 95.117008% | 0.036859 | -0.242630 | 0.002688 | 0.044534 | 0.002324 |
| INTU12Aug22P530.00 | PUT | 530.00 | | $61.10 / 25 | $66.80 / 25 | 0 | 0 | 107.439650% | -0.963061 | -0.215189 | 0.002688 | 0.044534 | -0.070255 |
| INTU12Aug22C525.00 | CALL | 525.00 | | | $1.50 / 38 | 0 | 0 | 66.112350% | 0.050586 | -0.313369 | 0.003471 | 0.057506 | 0.003186 |
| INTU12Aug22P525.00 | PUT | 525.00 | | $54.70 / 36 | $61.20 / 34 | 0 | 0 | 95.445054% | -0.949334 | -0.286258 | 0.003471 | 0.057506 | -0.068708 |
| INTU12Aug22C520.00 | CALL | 520.00 | | | $1.40 / 38 | 0 | 0 | 60.612004% | 0.068295 | -0.396679 | 0.004392 | 0.072776 | 0.004295 |
| INTU12Aug22P520.00 | PUT | 520.00 | | $50.20 / 26 | $55.40 / 26 | 0 | 0 | 89.046055% | -0.931625 | -0.369898 | 0.004392 | 0.072776 | -0.066914 |
| INTU12Aug22P515.00 | PUT | 515.00 | | $46.00 / 37 | $51.50 / 35 | 0 | 0 | 89.482245% | -0.909238 | -0.465399 | 0.005445 | 0.090212 | -0.064830 |
| INTU12Aug22P510.00 | PUT | 510.00 | | $40.20 / 25 | $45.70 / 25 | 0 | 0 | 78.713369% | -0.881523 | -0.570865 | 0.006606 | 0.109462 | -0.062417 |
| INTU12Aug22P505.00 | PUT | 505.00 | | $35.30 / 9 | $42.00 / 26 | 0 | 0 | 76.880754% | -0.847944 | -0.683059 | 0.007842 | 0.129927 | -0.059644 |
| INTU12Aug22P500.00 | PUT | 500.00 | | $30.10 / 44 | $37.10 / 26 | 0 | 0 | 70.248586% | -0.808156 | -0.797374 | 0.009099 | 0.150758 | -0.056494 |
| INTU12Aug22P495.00 | PUT | 495.00 | | $25.70 / 29 | $32.20 / 28 | 0 | 0 | 65.500403% | -0.762077 | -0.907996 | 0.010313 | 0.170883 | -0.052964 |
| INTU12Aug22P490.00 | PUT | 490.00 | | $23.00 / 21 | $26.10 / 26 | 0 | 0 | 61.506272% | -0.709959 | -1.008265 | 0.011412 | 0.189079 | -0.049076 |
| INTU12Aug22P480.00 | PUT | 480.00 | | $15.10 / 25 | $16.50 / 12 | 0 | 0 | 51.436316% | -0.590498 | -1.150469 | 0.012956 | 0.214669 | -0.040428 |
| INTU12Aug22C462.50 | CALL | 462.50 | $12.60 | $10.60 / 10 | $11.60 / 1 | 0 | 5 | 22.260378% | 0.638846 | -1.137132 | 0.012486 | 0.206874 | 0.038941 |
| INTU12Aug22C455.00 | CALL | 455.00 | $16.30 | $15.90 / 5 | $16.90 / 13 | 0 | 16 | 40.057574% | 0.729936 | -1.007410 | 0.011023 | 0.182645 | 0.044151 |
| INTU12Aug22C445.00 | CALL | 445.00 | $18.28 | $20.30 / 27 | $25.30 / 11 | 0 | 11 | 43.688147% | 0.832039 | -0.770553 | 0.008369 | 0.138668 | 0.049706 |
| INTU12Aug22C437.50 | CALL | 437.50 | $31.20 | $29.50 / 28 | $33.00 / 27 | 0 | 2 | 44.951744% | 0.890581 | -0.580170 | 0.006242 | 0.103425 | 0.052620 |
| INTU12Aug22P437.50 | PUT | 437.50 | $1.52 | $1.10 / 6 | $1.40 / 28 | 0 | 3 | 50.465176% | -0.109339 | -0.558835 | 0.006242 | 0.103425 | -0.007292 |
| INTU12Aug22C435.00 | CALL | 435.00 | $20.10 | $30.40 / 29 | $36.60 / 29 | 0 | 33 | 44.918302% | 0.906542 | -0.519404 | 0.005564 | 0.092190 | 0.053348 |
| INTU12Aug22C432.50 | CALL | 432.50 | | $33.70 / 28 | $38.30 / 29 | 0 | 0 | 47.636519% | 0.920788 | -0.461283 | 0.004916 | 0.081451 | 0.053960 |
| INTU12Aug22C427.50 | CALL | 427.50 | $29.30 | $37.70 / 29 | $43.20 / 29 | 0 | 0 | 43.854570% | 0.944443 | -0.355241 | 0.003734 | 0.061873 | 0.054856 |
| INTU12Aug22C425.00 | CALL | 425.00 | $39.20 | $42.30 / 1 | $44.00 / 1 | 0 | 125 | 51.107536% | 0.954043 | -0.308125 | 0.003210 | 0.053181 | 0.055154 |
| INTU12Aug22C422.50 | CALL | 422.50 | $44.66 | $41.40 / 25 | $48.20 / 25 | 0 | 2 | 45.434555% | 0.962305 | -0.265260 | 0.002733 | 0.045279 | 0.055362 |
| INTU12Aug22P420.00 | PUT | 420.00 | $0.80 | $0.15 / 20 | $0.75 / 64 | 0 | 38 | 56.401847% | -0.030572 | -0.206549 | 0.002304 | 0.038181 | -0.002027 |
| INTU12Aug22C417.50 | CALL | 417.50 | | $47.70 / 25 | $53.20 / 25 | 0 | 0 | 50.568437% | 0.975294 | -0.192505 | 0.001924 | 0.031881 | 0.055542 |
| INTU12Aug22P417.50 | PUT | 417.50 | $2.85 | $0.05 / 26 | $0.80 / 56 | 0 | 1 | 58.168198% | -0.024626 | -0.172490 | 0.001924 | 0.031881 | -0.001631 |
| INTU12Aug22C415.00 | CALL | 415.00 | $48.95 | $49.90 / 25 | $55.90 / 25 | 0 | 1 | 54.326940% | 0.980265 | -0.162464 | 0.001591 | 0.026356 | 0.055529 |
| INTU12Aug22P415.00 | PUT | 415.00 | $0.80 | $0.10 / 28 | $0.75 / 60 | 0 | 20 | 60.522178% | -0.019656 | -0.142614 | 0.001591 | 0.026356 | -0.001301 |
| INTU12Aug22C412.50 | CALL | 412.50 | $44.15 | $51.70 / 29 | $58.60 / 27 | 0 | 1 | 49.126704% | 0.984378 | -0.136404 | 0.001302 | 0.021568 | 0.055460 |
| INTU12Aug22P410.00 | PUT | 410.00 | $0.78 | $0.05 / 18 | $0.60 / 53 | 0 | 10 | 62.340068% | -0.012172 | -0.094543 | 0.001054 | 0.017468 | -0.000805 |
| INTU12Aug22C407.50 | CALL | 407.50 | | $57.00 / 25 | $63.30 / 26 | 0 | 0 | 50.140538% | 0.990481 | -0.095133 | 0.000845 | 0.013999 | 0.055180 |
| INTU12Aug22P407.50 | PUT | 407.50 | $3.20 | $0.05 / 28 | $0.60 / 36 | 0 | 1 | 64.624478% | -0.009439 | -0.075778 | 0.000845 | 0.013999 | -0.000624 |
| INTU12Aug22C405.00 | CALL | 405.00 | $13.15 | $59.60 / 25 | $67.00 / 25 | 0 | 13 | 64.593949% | 0.992673 | -0.079280 | 0.000670 | 0.011100 | 0.054983 |
| INTU12Aug22P405.00 | PUT | 405.00 | $0.68 | $0.05 / 17 | $0.55 / 57 | 0 | 3 | 66.059368% | -0.007247 | -0.060090 | 0.000670 | 0.011100 | -0.000479 |
| INTU12Aug22C400.00 | CALL | 400.00 | $69.18 | $66.10 / 27 | $70.30 / 27 | 0 | 10 | 77.563145% | 0.995778 | -0.055421 | 0.000408 | 0.006753 | 0.054503 |
| INTU12Aug22C395.00 | CALL | 395.00 | $70.00 | $68.00 / 25 | $76.90 / 25 | 0 | 17 | 60.446573% | 0.997652 | -0.039792 | 0.000237 | 0.003926 | 0.053942 |
| INTU12Aug22P395.00 | PUT | 395.00 | $2.20 | | $0.45 / 11 | 0 | 6 | 80.267741% | -0.002268 | -0.021262 | 0.000237 | 0.003926 | -0.000149 |
| INTU12Aug22C390.00 | CALL | 390.00 | $21.10 | $73.00 / 25 | $82.00 / 25 | 0 | 2 | 82.113807% | 0.998732 | -0.029999 | 0.000131 | 0.002178 | 0.053329 |
| INTU12Aug22P390.00 | PUT | 390.00 | $1.10 | $0.05 / 4 | $0.45 / 28 | 0 | 5 | 77.635980% | -0.001188 | -0.011799 | 0.000131 | 0.002178 | -0.000078 |
| INTU12Aug22C385.00 | CALL | 385.00 | $16.60 | $79.40 / 25 | $85.40 / 25 | 0 | 2 | 85.540694% | 0.999326 | -0.024107 | 0.000069 | 0.001151 | 0.052683 |
| INTU12Aug22C380.00 | CALL | 380.00 | $34.00 | $84.90 / 25 | $90.00 / 25 | 0 | 7 | 92.146497% | 0.999637 | -0.020675 | 0.000035 | 0.000579 | 0.052019 |
| INTU12Aug22C375.00 | CALL | 375.00 | $18.40 | $89.60 / 25 | $95.20 / 25 | 0 | 2 | 95.522052% | 0.999792 | -0.018705 | 0.000017 | 0.000276 | 0.051344 |
| INTU12Aug22C370.00 | CALL | 370.00 | $24.60 | $94.20 / 25 | $100.70 / 25 | 0 | 3 | 100.575326% | 0.999865 | -0.017555 | 0.000008 | 0.000125 | 0.050665 |
| INTU12Aug22P370.00 | PUT | 370.00 | $0.45 | | $0.35 / 23 | 0 | 27 | 100.808937% | -0.000055 | -0.000676 | 0.000008 | 0.000125 | -0.000004 |
| INTU12Aug22C365.00 | CALL | 365.00 | | $99.20 / 1 | $105.70 / 1 | 0 | 0 | 107.505386% | 0.999898 | -0.016838 | 0.000003 | 0.000053 | 0.049982 |
| INTU12Aug22P365.00 | PUT | 365.00 | $13.00 | | $0.35 / 21 | 0 | 2 | 105.684530% | -0.000022 | -0.000289 | 0.000003 | 0.000053 | -0.000001 |
| INTU12Aug22C360.00 | CALL | 360.00 | $75.10 | $103.80 / 27 | $108.90 / 25 | 0 | 3 | 92.833265% | 0.999911 | -0.016336 | 0.000001 | 0.000021 | 0.049298 |
| INTU12Aug22P360.00 | PUT | 360.00 | $0.40 | | $4.30 / 38 | 0 | 2 | 182.964023% | -0.000009 | -0.000116 | 0.000001 | 0.000021 | -0.000001 |
| INTU12Aug22C355.00 | CALL | 355.00 | | $110.10 / 36 | $113.90 / 25 | 0 | 0 | 93.360502% | 0.999917 | -0.015934 | 0.000001 | 0.000008 | 0.048614 |
| INTU12Aug22P355.00 | PUT | 355.00 | $6.60 | | $0.30 / 11 | 0 | 1 | 113.037210% | -0.000003 | -0.000044 | 0.000001 | 0.000008 | 0.000000 |
| INTU12Aug22C350.00 | CALL | 350.00 | | $112.00 / 25 | $121.90 / 25 | 0 | 0 | 104.016163% | 0.999919 | -0.015575 | 0.000001 | 0.000003 | 0.047929 |
| INTU12Aug22P350.00 | PUT | 350.00 | $0.15 | | $0.25 / 5 | 0 | 9 | 115.034369% | -0.000001 | -0.000016 | 0.000001 | 0.000003 | 0.000000 |
| INTU12Aug22C345.00 | CALL | 345.00 | | $118.30 / 27 | $125.70 / 29 | 0 | 0 | 114.927894% | 0.999920 | -0.015235 | 0.000001 | 0.000001 | 0.047245 |
| INTU12Aug22P345.00 | PUT | 345.00 | $0.05 | | $0.05 / 1 | 0 | 63 | 99.338192% | -0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
| INTU12Aug22C340.00 | CALL | 340.00 | | $124.20 / 29 | $128.90 / 9 | 0 | 0 | 98.473417% | 0.999920 | -0.014901 | 0.000001 | 0.000000 | 0.046560 |
| INTU12Aug22P340.00 | PUT | 340.00 | $5.55 | | $0.30 / 11 | 0 | 2 | 128.002583% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C335.00 | CALL | 335.00 | | $128.70 / 9 | $133.90 / 9 | 0 | 0 | 122.241684% | 0.999920 | -0.014570 | 0.000001 | 0.000000 | 0.045875 |
| INTU12Aug22P335.00 | PUT | 335.00 | $0.05 | | $0.30 / 24 | 0 | 8 | 133.105998% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C330.00 | CALL | 330.00 | | $133.50 / 36 | $140.90 / 30 | 0 | 0 | 131.679499% | 0.999920 | -0.014239 | 0.000001 | 0.000000 | 0.045191 |
| INTU12Aug22P330.00 | PUT | 330.00 | $0.10 | | $0.10 / 5 | 0 | 21 | 120.707301% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C325.00 | CALL | 325.00 | | $140.80 / 28 | $145.50 / 28 | 0 | 0 | 157.745421% | 0.999920 | -0.013909 | 0.000001 | 0.000000 | 0.044506 |
| INTU12Aug22P325.00 | PUT | 325.00 | $0.06 | | $0.05 / 1 | 0 | 33 | 116.548932% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C320.00 | CALL | 320.00 | | $144.00 / 25 | $150.30 / 25 | 0 | 0 | 138.360148% | 0.999920 | -0.013579 | 0.000001 | 0.000000 | 0.043821 |
| INTU12Aug22P320.00 | PUT | 320.00 | $0.07 | | $0.05 / 1 | 0 | 30 | 120.992842% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C315.00 | CALL | 315.00 | | $147.20 / 25 | $157.00 / 25 | 0 | 0 | 147.707087% | 0.999920 | -0.013249 | 0.000001 | 0.000000 | 0.043136 |
| INTU12Aug22P315.00 | PUT | 315.00 | $0.05 | | $0.55 / 55 | 0 | 111 | 168.083095% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C310.00 | CALL | 310.00 | | $155.70 / 28 | $159.00 / 27 | 0 | 0 | 149.069219% | 0.999920 | -0.012919 | 0.000001 | 0.000000 | 0.042452 |
| INTU12Aug22P310.00 | PUT | 310.00 | $0.08 | | $0.05 / 1 | 0 | 192 | 130.071668% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C305.00 | CALL | 305.00 | | $160.20 / 1 | $164.50 / 1 | 0 | 0 | 168.859671% | 0.999920 | -0.012589 | 0.000001 | 0.000000 | 0.041767 |
| INTU12Aug22P305.00 | PUT | 305.00 | | | $0.25 / 5 | 0 | 0 | 161.254870% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C300.00 | CALL | 300.00 | | $165.50 / 36 | $168.90 / 27 | 0 | 0 | 139.695053% | 0.999920 | -0.012259 | 0.000001 | 0.000000 | 0.041082 |
| INTU12Aug22P300.00 | PUT | 300.00 | $0.05 | | $0.35 / 22 | 0 | 12 | 174.295045% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C295.00 | CALL | 295.00 | | $168.70 / 25 | $175.40 / 25 | 0 | 0 | 154.010047% | 0.999920 | -0.011929 | 0.000001 | 0.000000 | 0.040398 |
| INTU12Aug22P295.00 | PUT | 295.00 | $0.05 | | $0.20 / 1 | 0 | 42 | 167.603825% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C290.00 | CALL | 290.00 | | $173.30 / 25 | $180.30 / 25 | 0 | 0 | 171.729882% | 0.999920 | -0.011599 | 0.000001 | 0.000000 | 0.039713 |
| INTU12Aug22P290.00 | PUT | 290.00 | $0.05 | | $0.25 / 11 | 0 | 1 | 177.975873% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C280.00 | CALL | 280.00 | | $183.20 / 25 | $190.70 / 25 | 0 | 0 | 143.629177% | 0.999920 | -0.010939 | 0.000001 | 0.000000 | 0.038344 |
| INTU12Aug22P280.00 | PUT | 280.00 | $0.05 | | $0.25 / 11 | 0 | 1 | 189.564446% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C270.00 | CALL | 270.00 | | $193.70 / 9 | $200.70 / 9 | 0 | 0 | 195.469389% | 0.999920 | -0.010279 | 0.000001 | 0.000000 | 0.036974 |
| INTU12Aug22P270.00 | PUT | 270.00 | $0.05 | | $0.25 / 11 | 0 | 85 | 201.542855% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C260.00 | CALL | 260.00 | | $203.80 / 25 | $210.70 / 25 | 0 | 0 | 217.883159% | 0.999920 | -0.009619 | 0.000001 | 0.000000 | 0.035605 |
| INTU12Aug22P260.00 | PUT | 260.00 | $0.05 | | $0.60 / 59 | 0 | 196 | 240.511228% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU12Aug22C250.00 | CALL | 250.00 | | $213.80 / 25 | $220.40 / 25 | 0 | 0 | 214.929741% | 0.999920 | -0.008959 | 0.000001 | 0.000000 | 0.034235 |
| INTU12Aug22C240.00 | CALL | 240.00 | | $222.10 / 25 | $232.00 / 25 | 0 | 0 | 209.688629% | 0.999920 | -0.008299 | 0.000001 | 0.000000 | 0.032866 |