Name: INTU Option Chain
Keywords: INTU, Option, Chain, Historical

INTU Option Chain

End of day data from February 11, 2022 for INTU options expired on February 11, 2022.

Expiration

Data From

NASDAQ
INTU
Option Chain

|USD |INTU: $466.76 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
INTU11Feb22P555.00	PUT	555.00	$8.95	$14.10 / 14	$20.40 / 4	30	25	150.543783%	-0.482522	-2.414999	0.032897	0.115864	-0.007469
INTU11Feb22P550.00	PUT	550.00	$15.00	$10.60 / 13	$15.70 / 13	27	88	136.082768%	-0.323229	-2.175798	0.029640	0.104395	-0.004989
INTU11Feb22P495.00	PUT	495.00	$0.30		$0.30 / 84	25	46	112.787804%	-0.000001	-0.000002	0.000001	0.000000	0.000000
INTU11Feb22P560.00	PUT	560.00	$23.50	$19.10 / 18	$25.20 / 4	17	63	169.770628%	-0.643308	-2.259863	0.030780	0.108408	-0.009994
INTU11Feb22P545.00	PUT	545.00	$10.00	$6.10 / 12	$12.10 / 12	16	24	119.050668%	-0.190150	-1.644908	0.022409	0.078926	-0.002929
INTU11Feb22P580.00	PUT	580.00	$43.13	$39.30 / 12	$47.00 / 12	11	36	246.669890%	-0.975911	-0.344254	0.004674	0.016462	-0.015527
INTU11Feb22C542.50	CALL	542.50	$0.10		$4.00 / 36	11	17	59.585386%	0.861715	-1.335503	0.018217	0.064160	0.012735
INTU11Feb22P530.00	PUT	530.00	$1.37		$0.50 / 17	11	119	59.721792%	-0.015512	-0.236145	0.003217	0.011332	-0.000238
INTU11Feb22P490.00	PUT	490.00	$0.60		$0.60 / 107	11	125	136.610115%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C550.00	CALL	550.00	$0.35		$4.30 / 13	10	23	85.535490%	0.676759	-2.174230	0.029640	0.104395	0.010079
INTU11Feb22P547.50	PUT	547.50	$8.90	$7.20 / 13	$13.30 / 13	10	6	120.230792%	-0.252214	-1.934340	0.026352	0.092812	-0.003888
INTU11Feb22P527.50	PUT	527.50	$0.05		$0.80 / 25	10	18	71.931921%	-0.008810	-0.144528	0.001969	0.006935	-0.000135
INTU11Feb22P552.50	PUT	552.50	$15.46	$11.70 / 13	$19.70 / 13	7	32	147.956707%	-0.400989	-2.342399	0.031909	0.112385	-0.006198
INTU11Feb22C537.50	CALL	537.50	$2.20		$2.10 / 13	7	0	24.819445%	0.934795	-0.768242	0.010490	0.036945	0.013724
INTU11Feb22P567.50	PUT	567.50	$33.00	$27.00 / 12	$35.00 / 12	6	12	208.872164%	-0.835761	-1.500269	0.020427	0.071944	-0.013077
INTU11Feb22C557.50	CALL	557.50	$3.70		$4.30 / 27	6	9	45.480101%	0.435559	-2.384345	0.032498	0.114459	0.006522
INTU11Feb22P540.00	PUT	540.00	$3.77	$1.55 / 13	$5.50 / 4	6	112	80.960005%	-0.096825	-1.038425	0.014147	0.049828	-0.001489
INTU11Feb22P535.00	PUT	535.00	$1.55		$4.10 / 14	6	34	101.424553%	-0.042146	-0.544677	0.007421	0.026136	-0.000647
INTU11Feb22C560.00	CALL	560.00	$0.23		$4.30 / 14	5	56	54.414072%	0.356679	-2.258397	0.030780	0.108408	0.005348
INTU11Feb22C555.00	CALL	555.00	$0.10		$4.00 / 23	5	29	32.755721%	0.517465	-2.413482	0.032897	0.115864	0.007736
INTU11Feb22P570.00	PUT	570.00	$13.50	$29.10 / 12	$36.90 / 12	4	33	213.096926%	-0.880736	-1.207613	0.016438	0.057897	-0.013821
INTU11Feb22P565.00	PUT	565.00	$18.25	$25.10 / 12	$32.00 / 12	4	18	200.453665%	-0.780770	-1.791031	0.024389	0.085901	-0.012185
INTU11Feb22P537.50	PUT	537.50	$3.00	$0.40 / 15	$4.20 / 17	4	19	73.434846%	-0.065193	-0.769937	0.010490	0.036945	-0.001002
INTU11Feb22C532.50	CALL	532.50	$3.00	$2.60 / 5	$7.30 / 6	4	0	27.321945%	0.973859	-0.365659	0.005006	0.017630	0.014188
INTU11Feb22P557.50	PUT	557.50	$18.81	$16.60 / 14	$22.90 / 4	3	8	160.816692%	-0.564428	-2.385837	0.032498	0.114459	-0.008752
INTU11Feb22C552.50	CALL	552.50	$0.80		$4.30 / 16	3	4	22.456390%	0.598998	-2.340856	0.031909	0.112385	0.008939
INTU11Feb22P542.50	PUT	542.50	$4.50	$3.60 / 12	$8.10 / 1	3	13	97.115003%	-0.138272	-1.337147	0.018217	0.064160	-0.002128
INTU11Feb22C540.00	CALL	540.00	$1.00		$4.10 / 28	3	7	51.911779%	0.903162	-1.036756	0.014147	0.049828	0.013306
INTU11Feb22C535.00	CALL	535.00	$2.20	$0.30 / 6	$4.40 / 23	3	3	17.978041%	0.957841	-0.542957	0.007421	0.026136	0.014010
INTU11Feb22C585.00	CALL	585.00	$0.73		$0.60 / 16	2	13	66.695651%	0.008906	-0.145872	0.001988	0.007001	0.000135
INTU11Feb22C575.00	CALL	575.00	$0.60		$4.30 / 22	2	22	97.885952%	0.057155	-0.694514	0.009464	0.033334	0.000862
INTU11Feb22C545.00	CALL	545.00	$1.04		$0.70 / 14	2	12	30.778007%	0.809837	-1.643289	0.022409	0.078926	0.012003
INTU11Feb22C600.00	CALL	600.00	$0.05		$0.05 / 1	1	66	61.409446%	0.000208	-0.004754	0.000065	0.000228	0.000003
INTU11Feb22C580.00	CALL	580.00	$1.41		$1.40 / 19	1	39	73.164718%	0.024076	-0.342990	0.004674	0.016462	0.000363
INTU11Feb22C572.50	CALL	572.50	$0.87		$4.30 / 22	1	36	91.359534%	0.083891	-0.933253	0.012718	0.044793	0.001264
INTU11Feb22P562.50	PUT	562.50	$25.88	$22.00 / 4	$29.70 / 12	1	4	189.583005%	-0.716173	-2.053470	0.027966	0.098499	-0.011150
INTU11Feb22C547.50	CALL	547.50	$0.36		$4.30 / 16	1	7	78.210425%	0.747773	-1.932746	0.026352	0.092812	0.011111
INTU11Feb22P532.50	PUT	532.50	$0.95		$1.20 / 22	1	22	69.321840%	-0.026128	-0.367404	0.005006	0.017630	-0.000401
INTU11Feb22P520.00	PUT	520.00	$0.40		$0.55 / 96	1	143	79.768476%	-0.001223	-0.024529	0.000334	0.001177	-0.000019
INTU11Feb22P505.00	PUT	505.00	$0.45		$4.30 / 21	1	10	183.309023%	-0.000006	-0.000171	0.000002	0.000008	0.000000
INTU11Feb22C850.00	CALL	850.00	$0.07		$0.10 / 1	0	72	297.037207%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P850.00	PUT	850.00		$309.00 / 12	$317.00 / 12	0	0	744.076006%	-0.999987	0.001473	0.000001	0.000000	-0.023287
INTU11Feb22C840.00	CALL	840.00	$0.20		$4.30 / 23	0	12	499.529789%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P840.00	PUT	840.00		$299.10 / 12	$307.00 / 12	0	0	731.821492%	-0.999987	0.001372	0.000001	0.000000	-0.023013
INTU11Feb22C830.00	CALL	830.00			$4.20 / 23	0	0	486.258086%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P830.00	PUT	830.00		$289.00 / 12	$297.00 / 12	0	0	718.037368%	-0.999987	0.001270	0.000001	0.000000	-0.022739
INTU11Feb22C820.00	CALL	820.00	$0.15		$4.20 / 23	0	5	475.273452%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P820.00	PUT	820.00		$279.00 / 12	$287.00 / 12	0	0	704.633430%	-0.999987	0.001169	0.000001	0.000000	-0.022466
INTU11Feb22C810.00	CALL	810.00			$4.30 / 22	0	0	466.476019%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P810.00	PUT	810.00		$269.20 / 12	$276.60 / 12	0	0	689.706281%	-0.999987	0.001068	0.000001	0.000000	-0.022192
INTU11Feb22C800.00	CALL	800.00	$0.20		$0.10 / 1	0	77	259.485281%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P800.00	PUT	800.00		$259.20 / 12	$266.90 / 12	0	0	677.619579%	-0.999987	0.000966	0.000001	0.000000	-0.021918
INTU11Feb22C790.00	CALL	790.00			$4.20 / 23	0	0	441.060828%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P790.00	PUT	790.00		$249.50 / 12	$258.00 / 12	0	0	671.902279%	-0.999987	0.000865	0.000001	0.000000	-0.021644
INTU11Feb22C780.00	CALL	780.00			$4.20 / 22	0	0	429.204479%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P780.00	PUT	780.00		$239.20 / 12	$247.00 / 12	0	0	649.396210%	-0.999987	0.000764	0.000001	0.000000	-0.021370
INTU11Feb22C770.00	CALL	770.00			$4.30 / 22	0	0	419.343519%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P770.00	PUT	770.00		$229.60 / 12	$238.90 / 12	0	0	648.205831%	-0.999987	0.000662	0.000001	0.000000	-0.021096
INTU11Feb22C760.00	CALL	760.00			$4.30 / 22	0	0	406.946132%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P760.00	PUT	760.00		$219.40 / 12	$227.00 / 12	0	0	620.440399%	-0.999987	0.000561	0.000001	0.000000	-0.020822
INTU11Feb22C750.00	CALL	750.00	$0.55		$1.50 / 103	0	193	317.559759%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P750.00	PUT	750.00		$209.20 / 12	$217.00 / 12	0	0	603.637641%	-0.999987	0.000459	0.000001	0.000000	-0.020548
INTU11Feb22C740.00	CALL	740.00			$4.30 / 22	0	0	381.323076%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P740.00	PUT	740.00		$199.50 / 1	$207.70 / 1	0	0	593.465484%	-0.999987	0.000358	0.000001	0.000000	-0.020274
INTU11Feb22C730.00	CALL	730.00			$4.30 / 23	0	0	368.068405%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P730.00	PUT	730.00		$189.20 / 12	$197.40 / 12	0	0	573.562858%	-0.999987	0.000257	0.000001	0.000000	-0.020000
INTU11Feb22C720.00	CALL	720.00	$1.54		$1.50 / 23	0	1	282.881085%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P720.00	PUT	720.00		$179.00 / 12	$187.00 / 12	0	0	553.292312%	-0.999987	0.000155	0.000001	0.000000	-0.019726
INTU11Feb22C710.00	CALL	710.00	$1.05		$4.30 / 22	0	3	340.587415%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P710.00	PUT	710.00		$169.20 / 12	$177.00 / 12	0	0	537.157582%	-0.999987	0.000054	0.000001	0.000000	-0.019452
INTU11Feb22C700.00	CALL	700.00	$0.42		$1.50 / 94	0	272	258.419595%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P700.00	PUT	700.00		$159.10 / 12	$167.00 / 12	0	0	518.836523%	-0.999987	-0.000047	0.000001	0.000000	-0.019178
INTU11Feb22C690.00	CALL	690.00	$3.90		$4.30 / 20	0	6	311.665773%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P690.00	PUT	690.00		$149.00 / 12	$157.00 / 12	0	0	500.009296%	-0.999987	-0.000149	0.000001	0.000000	-0.018904
INTU11Feb22C680.00	CALL	680.00	$0.94		$1.45 / 20	0	3	231.149358%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P680.00	PUT	680.00		$139.50 / 12	$148.00 / 12	0	0	489.271299%	-0.999987	-0.000250	0.000001	0.000000	-0.018630
INTU11Feb22C670.00	CALL	670.00	$2.51		$1.50 / 19	0	4	219.342113%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P670.00	PUT	670.00		$129.10 / 12	$136.60 / 12	0	0	460.134613%	-0.999987	-0.000352	0.000001	0.000000	-0.018356
INTU11Feb22C660.00	CALL	660.00	$6.24		$4.30 / 19	0	3	265.092226%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P660.00	PUT	660.00	$89.50	$119.50 / 12	$129.00 / 12	0	0	454.691268%	-0.999987	-0.000453	0.000001	0.000000	-0.018082
INTU11Feb22C655.00	CALL	655.00			$4.30 / 21	0	0	256.900287%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P655.00	PUT	655.00		$114.00 / 12	$122.00 / 12	0	0	431.327160%	-0.999987	-0.000504	0.000001	0.000000	-0.017945
INTU11Feb22C650.00	CALL	650.00	$0.10		$1.50 / 19	0	15	191.408889%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P650.00	PUT	650.00	$72.80	$109.50 / 12	$117.00 / 12	0	0	423.405803%	-0.999987	-0.000554	0.000001	0.000000	-0.017808
INTU11Feb22C645.00	CALL	645.00			$4.30 / 21	0	0	240.089362%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P645.00	PUT	645.00		$104.30 / 12	$112.00 / 12	0	0	411.656845%	-0.999987	-0.000605	0.000001	0.000000	-0.017671
INTU11Feb22C640.00	CALL	640.00	$2.40		$0.05 / 1	0	3	104.743159%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P640.00	PUT	640.00	$68.50	$99.40 / 12	$106.90 / 12	0	3	400.730021%	-0.999987	-0.000656	0.000001	0.000000	-0.017534
INTU11Feb22C635.00	CALL	635.00			$4.30 / 20	0	0	222.659551%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P635.00	PUT	635.00	$71.00	$94.40 / 12	$102.00 / 12	0	1	390.081676%	-0.999987	-0.000706	0.000001	0.000000	-0.017397
INTU11Feb22C630.00	CALL	630.00	$1.51		$1.50 / 101	0	104	161.623780%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22P630.00	PUT	630.00	$56.40	$89.50 / 12	$97.00 / 12	0	2	379.191771%	-0.999987	-0.000757	0.000001	0.000000	-0.017260
INTU11Feb22C625.00	CALL	625.00			$4.20 / 25	0	0	203.032541%	0.000001	-0.000001	0.000001	0.000000	0.000000
INTU11Feb22P625.00	PUT	625.00		$84.80 / 12	$91.80 / 12	0	0	368.040751%	-0.999987	-0.000809	0.000001	0.000000	-0.017123
INTU11Feb22C620.00	CALL	620.00	$0.65		$1.50 / 93	0	105	145.897605%	0.000001	-0.000008	0.000001	0.000000	0.000000
INTU11Feb22P620.00	PUT	620.00	$52.50	$79.50 / 12	$88.00 / 12	0	4	360.505600%	-0.999987	-0.000866	0.000001	0.000000	-0.016986
INTU11Feb22C615.00	CALL	615.00			$4.20 / 24	0	0	184.180834%	0.000002	-0.000046	0.000001	0.000002	0.000000
INTU11Feb22P615.00	PUT	615.00	$67.60	$74.40 / 12	$81.90 / 12	0	2	342.470946%	-0.999986	-0.000955	0.000001	0.000002	-0.016849
INTU11Feb22C610.00	CALL	610.00	$0.05		$1.45 / 102	0	428	128.425176%	0.000009	-0.000246	0.000003	0.000012	0.000000
INTU11Feb22P610.00	PUT	610.00	$94.50	$69.00 / 12	$77.00 / 12	0	2	328.536997%	-0.999978	-0.001206	0.000003	0.000012	-0.016712
INTU11Feb22C605.00	CALL	605.00	$1.05		$4.20 / 20	0	13	164.393957%	0.000046	-0.001155	0.000016	0.000055	0.000001
INTU11Feb22P605.00	PUT	605.00		$64.80 / 12	$71.70 / 12	0	0	318.089543%	-0.999941	-0.002165	0.000016	0.000055	-0.016574
INTU11Feb22P600.00	PUT	600.00	$29.00	$59.00 / 12	$67.00 / 12	0	15	302.538328%	-0.999779	-0.005816	0.000065	0.000228	-0.016435
INTU11Feb22C595.00	CALL	595.00	$0.70		$0.50 / 21	0	21	79.906810%	0.000826	-0.017111	0.000233	0.000821	0.000012
INTU11Feb22P595.00	PUT	595.00		$55.00 / 12	$61.90 / 12	0	0	293.122356%	-0.999161	-0.018223	0.000233	0.000821	-0.016289
INTU11Feb22C590.00	CALL	590.00	$1.60		$0.30 / 14	0	83	65.203294%	0.002893	-0.053633	0.000731	0.002574	0.000044
INTU11Feb22P590.00	PUT	590.00	$16.50	$49.80 / 12	$57.00 / 12	0	29	278.593738%	-0.997094	-0.054795	0.000731	0.002574	-0.016120
INTU11Feb22P585.00	PUT	585.00	$20.50	$44.00 / 12	$52.00 / 12	0	2	260.412256%	-0.991082	-0.147085	0.001988	0.007001	-0.015893
INTU11Feb22P575.00	PUT	575.00	$38.63	$35.00 / 12	$42.30 / 12	0	0	235.340631%	-0.942832	-0.695828	0.009464	0.033334	-0.014892
INTU11Feb22P572.50	PUT	572.50	$14.00	$32.10 / 12	$39.90 / 12	0	2	225.848127%	-0.916096	-0.934593	0.012718	0.044793	-0.014421
INTU11Feb22C570.00	CALL	570.00	$1.65		$1.10 / 22	0	65	47.915483%	0.119251	-1.206248	0.016438	0.057897	0.001795
INTU11Feb22C567.50	CALL	567.50	$3.30		$4.30 / 22	0	37	77.621011%	0.164226	-1.498878	0.020427	0.071944	0.002470
INTU11Feb22C565.00	CALL	565.00	$1.80		$4.30 / 22	0	17	70.313817%	0.219217	-1.789615	0.024389	0.085901	0.003294
INTU11Feb22C562.50	CALL	562.50	$5.30		$0.65 / 18	0	2	25.084312%	0.283814	-2.052028	0.027966	0.098499	0.004261
INTU11Feb22C530.00	CALL	530.00	$20.71	$4.40 / 1	$9.00 / 12	0	5	27.464358%	0.984475	-0.234375	0.003217	0.011332	0.014283
INTU11Feb22C527.50	CALL	527.50	$18.40	$5.50 / 12	$12.40 / 13	0	2	38.437514%	0.991177	-0.142732	0.001969	0.006935	0.014317
INTU11Feb22C525.00	CALL	525.00	$44.10	$7.10 / 13	$14.20 / 13	0	3	42.874410%	0.995206	-0.082350	0.001147	0.004039	0.014310
INTU11Feb22P525.00	PUT	525.00	$0.45	$0.05 / 2	$4.40 / 29	0	53	102.949408%	-0.004781	-0.084171	0.001147	0.004039	-0.000073
INTU11Feb22C522.50	CALL	522.50	$36.40	$10.80 / 13	$17.00 / 13	0	2	49.730575%	0.997511	-0.044767	0.000635	0.002237	0.014277
INTU11Feb22P522.50	PUT	522.50	$0.40		$4.40 / 24	0	7	139.098751%	-0.002476	-0.046613	0.000635	0.002237	-0.000038
INTU11Feb22C520.00	CALL	520.00	$35.53	$13.00 / 12	$20.80 / 14	0	5	62.381555%	0.998764	-0.022657	0.000334	0.001177	0.014228
INTU11Feb22C515.00	CALL	515.00		$17.40 / 13	$24.60 / 13	0	0	68.204633%	0.999730	-0.003888	0.000079	0.000279	0.014106
INTU11Feb22P515.00	PUT	515.00	$0.79		$4.30 / 24	0	18	157.541592%	-0.000257	-0.005811	0.000079	0.000279	-0.000004
INTU11Feb22C510.00	CALL	510.00	$48.76	$23.00 / 12	$30.80 / 12	0	12	88.307152%	0.999943	0.000861	0.000015	0.000053	0.013972
INTU11Feb22P510.00	PUT	510.00	$0.05		$2.00 / 84	0	100	133.503226%	-0.000044	-0.001112	0.000015	0.000053	-0.000001
INTU11Feb22C505.00	CALL	505.00		$28.10 / 12	$35.70 / 12	0	0	94.605858%	0.999981	0.001853	0.000002	0.000008	0.013835
INTU11Feb22C500.00	CALL	500.00		$33.00 / 12	$40.70 / 12	0	0	109.801758%	0.999986	0.002054	0.000001	0.000001	0.013698
INTU11Feb22P500.00	PUT	500.00	$0.75	$0.05 / 1	$0.25 / 59	0	134	93.833050%	-0.000001	-0.000021	0.000001	0.000001	0.000000
INTU11Feb22C495.00	CALL	495.00	$51.90	$38.00 / 12	$46.00 / 12	0	2	124.165655%	0.999987	0.002123	0.000001	0.000000	0.013562
INTU11Feb22C490.00	CALL	490.00		$43.10 / 12	$50.70 / 12	0	0	133.464210%	0.999987	0.002176	0.000001	0.000000	0.013425
INTU11Feb22C485.00	CALL	485.00	$60.49	$48.00 / 12	$56.00 / 12	0	1	144.692596%	0.999987	0.002227	0.000001	0.000000	0.013288
INTU11Feb22P485.00	PUT	485.00			$1.05 / 40	0	0	162.792531%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C480.00	CALL	480.00	$65.49	$52.80 / 12	$60.80 / 12	0	1	157.053142%	0.999987	0.002278	0.000001	0.000000	0.013151
INTU11Feb22P480.00	PUT	480.00	$0.05		$1.45 / 108	0	163	185.239983%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C475.00	CALL	475.00		$58.00 / 12	$66.00 / 12	0	0	163.234075%	0.999987	0.002328	0.000001	0.000000	0.013014
INTU11Feb22P475.00	PUT	475.00	$1.94		$4.30 / 22	0	0	259.223528%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C470.00	CALL	470.00		$63.00 / 12	$70.50 / 12	0	0	174.206227%	0.999987	0.002379	0.000001	0.000000	0.012877
INTU11Feb22P470.00	PUT	470.00	$9.50		$1.45 / 99	0	235	206.212530%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C465.00	CALL	465.00		$68.00 / 12	$75.70 / 12	0	0	158.232506%	0.999987	0.002430	0.000001	0.000000	0.012740
INTU11Feb22P465.00	PUT	465.00	$0.05		$1.45 / 20	0	40	216.749479%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C460.00	CALL	460.00		$73.00 / 12	$80.60 / 12	0	0	197.629210%	0.999987	0.002480	0.000001	0.000000	0.012603
INTU11Feb22P460.00	PUT	460.00	$8.00		$4.30 / 24	0	1	297.207806%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C455.00	CALL	455.00		$78.20 / 12	$85.40 / 12	0	0	175.605443%	0.999987	0.002531	0.000001	0.000000	0.012466
INTU11Feb22P455.00	PUT	455.00	$0.77		$4.30 / 20	0	2	309.946678%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C450.00	CALL	450.00		$82.00 / 12	$90.50 / 12	0	0	202.683885%	0.999987	0.002582	0.000001	0.000000	0.012329
INTU11Feb22P450.00	PUT	450.00	$0.10		$4.30 / 24	0	60	322.738331%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C445.00	CALL	445.00		$88.00 / 12	$95.70 / 12	0	0	197.809127%	0.999987	0.002632	0.000001	0.000000	0.012192
INTU11Feb22P445.00	PUT	445.00	$0.05		$4.30 / 20	0	2	335.588405%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C440.00	CALL	440.00		$93.00 / 12	$100.40 / 12	0	0	199.563448%	0.999987	0.002683	0.000001	0.000000	0.012055
INTU11Feb22P440.00	PUT	440.00	$0.05		$4.30 / 21	0	2	348.511386%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C435.00	CALL	435.00		$98.00 / 12	$106.00 / 3	0	0	251.659698%	0.999987	0.002734	0.000001	0.000000	0.011918
INTU11Feb22P435.00	PUT	435.00			$4.30 / 20	0	0	361.504839%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C430.00	CALL	430.00		$102.10 / 12	$110.30 / 12	0	0	255.417062%	0.999987	0.002784	0.000001	0.000000	0.011781
INTU11Feb22P430.00	PUT	430.00			$4.30 / 24	0	0	374.580026%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C425.00	CALL	425.00		$108.00 / 12	$115.40 / 12	0	0	229.036089%	0.999987	0.002835	0.000001	0.000000	0.011644
INTU11Feb22P425.00	PUT	425.00			$4.30 / 20	0	0	387.743135%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C420.00	CALL	420.00		$113.00 / 12	$120.90 / 12	0	0	254.122111%	0.999987	0.002886	0.000001	0.000000	0.011507
INTU11Feb22P420.00	PUT	420.00	$0.05		$0.10 / 1	0	80	211.671179%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C415.00	CALL	415.00		$118.00 / 12	$126.00 / 12	0	0	295.137022%	0.999987	0.002936	0.000001	0.000000	0.011370
INTU11Feb22P415.00	PUT	415.00			$4.30 / 27	0	0	414.356673%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C410.00	CALL	410.00		$123.00 / 12	$130.90 / 12	0	0	312.694512%	0.999987	0.002987	0.000001	0.000000	0.011233
INTU11Feb22P410.00	PUT	410.00	$0.10		$4.30 / 21	0	77	427.821337%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C405.00	CALL	405.00		$128.00 / 12	$135.80 / 12	0	0	322.432901%	0.999987	0.003038	0.000001	0.000000	0.011096
INTU11Feb22P405.00	PUT	405.00			$4.30 / 20	0	0	441.397260%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C400.00	CALL	400.00		$133.00 / 12	$140.90 / 12	0	0	334.249173%	0.999987	0.003089	0.000001	0.000000	0.010959
INTU11Feb22P400.00	PUT	400.00	$0.10		$4.30 / 101	0	174	455.091522%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C395.00	CALL	395.00		$138.00 / 12	$145.90 / 12	0	0	348.314331%	0.999987	0.003139	0.000001	0.000000	0.010822
INTU11Feb22P395.00	PUT	395.00			$4.30 / 20	0	0	468.910229%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C390.00	CALL	390.00		$143.00 / 12	$150.90 / 12	0	0	360.398797%	0.999987	0.003190	0.000001	0.000000	0.010685
INTU11Feb22P390.00	PUT	390.00			$4.30 / 20	0	0	482.859532%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C385.00	CALL	385.00		$148.10 / 12	$155.90 / 12	0	0	372.598068%	0.999987	0.003241	0.000001	0.000000	0.010548
INTU11Feb22P385.00	PUT	385.00	$0.05		$0.10 / 1	0	12	270.699344%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C380.00	CALL	380.00		$153.00 / 12	$160.70 / 12	0	0	384.915291%	0.999987	0.003291	0.000001	0.000000	0.010411
INTU11Feb22P380.00	PUT	380.00	$0.05		$0.10 / 4	0	320	279.496148%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C375.00	CALL	375.00		$158.10 / 12	$165.80 / 12	0	0	397.362005%	0.999987	0.003342	0.000001	0.000000	0.010274
INTU11Feb22P375.00	PUT	375.00	$0.10		$4.30 / 27	0	10	525.553436%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C370.00	CALL	370.00		$163.00 / 12	$170.90 / 12	0	0	409.938687%	0.999987	0.003393	0.000001	0.000000	0.010137
INTU11Feb22P370.00	PUT	370.00	$0.05		$0.05 / 4	0	28	277.180428%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Feb22C365.00	CALL	365.00		$168.00 / 12	$176.00 / 12	0	0	422.654434%	0.999987	0.003443	0.000001	0.000000	0.010000
INTU11Feb22P365.00	PUT	365.00	$0.01		$0.10 / 1	0	126	306.502297%	-0.000001	0.000000	0.000001	0.000000	0.000000