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

INTU Option Chain

End of day data from March 11, 2022 for INTU options expired on March 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
INTU11Mar22P440.00	PUT	440.00	$1.50	$0.55 / 6	$1.85 / 25	93	67	9.357709%	-0.633982	-1.859252	0.038096	0.085955	-0.007745
INTU11Mar22P455.00	PUT	455.00	$16.00	$14.40 / 14	$18.40 / 14	66	66	28.739817%	-0.965918	-0.375452	0.007652	0.017266	-0.012062
INTU11Mar22P420.00	PUT	420.00	$0.10		$0.05 / 58	41	139	34.958817%	-0.043290	-0.453755	0.009303	0.020990	-0.000523
INTU11Mar22P450.00	PUT	450.00	$10.00	$9.70 / 12	$11.90 / 7	39	39	31.365091%	-0.909167	-0.809443	0.016554	0.037351	-0.011254
INTU11Mar22P430.00	PUT	430.00	$0.27		$1.00 / 137	25	63	36.159744%	-0.250254	-1.570578	0.032195	0.072642	-0.003034
INTU11Mar22P445.00	PUT	445.00	$5.50	$4.80 / 1	$8.00 / 14	20	51	11.122029%	-0.800060	-1.384032	0.028342	0.063948	-0.009831
INTU11Mar22C470.00	CALL	470.00	$0.05		$0.05 / 2	8	43	60.929054%	0.000561	-0.009768	0.000200	0.000452	0.000007
INTU11Mar22C465.00	CALL	465.00	$0.05		$0.05 / 1	8	24	53.222324%	0.002676	-0.040746	0.000836	0.001886	0.000032
INTU11Mar22P460.00	PUT	460.00	$16.10	$19.60 / 13	$22.60 / 14	8	33	54.286511%	-0.989462	-0.139882	0.002821	0.006366	-0.012478
INTU11Mar22C450.00	CALL	450.00	$0.05		$0.15 / 26	8	21	34.462246%	0.090817	-0.807006	0.016554	0.037351	0.001075
INTU11Mar22C435.00	CALL	435.00	$10.35	$2.70 / 13	$7.10 / 15	7	24	45.181306%	0.564612	-1.942461	0.039865	0.089947	0.006623
INTU11Mar22C445.00	CALL	445.00	$0.13		$4.30 / 38	4	5	85.080498%	0.199924	-1.381544	0.028342	0.063948	0.002361
INTU11Mar22P395.00	PUT	395.00	$0.05		$4.30 / 40	4	30	206.362931%	-0.000005	-0.000110	0.000002	0.000005	0.000000
INTU11Mar22C500.00	CALL	500.00	$0.21		$4.30 / 41	3	43	242.334470%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C480.00	CALL	480.00	$0.25		$4.30 / 27	3	37	192.910985%	0.000014	-0.000306	0.000006	0.000014	0.000000
INTU11Mar22P475.00	PUT	475.00	$25.29	$32.70 / 12	$38.10 / 12	3	27	92.297936%	-0.999886	-0.004092	0.000039	0.000088	-0.013012
INTU11Mar22C467.50	CALL	467.50	$0.05		$4.30 / 32	2	37	158.642271%	0.001255	-0.020476	0.000420	0.000948	0.000015
INTU11Mar22P525.00	PUT	525.00	$77.30	$82.60 / 12	$89.30 / 12	1	1	168.210081%	-0.999984	-0.001677	0.000001	0.000000	-0.014383
INTU11Mar22P500.00	PUT	500.00	$51.10	$57.70 / 12	$62.90 / 12	1	12	134.989544%	-0.999984	-0.001931	0.000001	0.000000	-0.013698
INTU11Mar22C490.00	CALL	490.00	$0.31		$4.30 / 41	1	29	218.327489%	0.000001	-0.000004	0.000001	0.000000	0.000000
INTU11Mar22C485.00	CALL	485.00	$0.11		$0.25 / 82	1	83	103.858992%	0.000002	-0.000040	0.000001	0.000002	0.000000
INTU11Mar22C475.00	CALL	475.00	$1.50		$0.25 / 29	1	21	86.623364%	0.000097	-0.001908	0.000039	0.000088	0.000001
INTU11Mar22C472.50	CALL	472.50	$0.11		$4.30 / 39	1	23	172.734789%	0.000239	-0.004427	0.000091	0.000205	0.000003
INTU11Mar22C440.00	CALL	440.00	$5.10		$3.60 / 22	1	16	56.446774%	0.366001	-1.856713	0.038096	0.085955	0.004310
INTU11Mar22P400.00	PUT	400.00	$0.10		$0.05 / 1	1	86	71.151282%	-0.000054	-0.001101	0.000023	0.000051	-0.000001
INTU11Mar22C780.00	CALL	780.00			$4.30 / 38	0	0	675.787838%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P780.00	PUT	780.00		$336.50 / 12	$344.90 / 12	0	0	391.566964%	-0.999984	0.000908	0.000001	0.000000	-0.021370
INTU11Mar22C770.00	CALL	770.00			$4.30 / 39	0	0	664.621242%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P770.00	PUT	770.00		$326.80 / 12	$334.30 / 12	0	0	423.705266%	-0.999984	0.000806	0.000001	0.000000	-0.021096
INTU11Mar22C760.00	CALL	760.00			$4.30 / 38	0	0	653.251895%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P760.00	PUT	760.00		$317.50 / 12	$324.40 / 12	0	0	425.602088%	-0.999984	0.000705	0.000001	0.000000	-0.020822
INTU11Mar22C750.00	CALL	750.00			$4.30 / 39	0	0	641.672159%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P750.00	PUT	750.00		$306.50 / 12	$314.50 / 12	0	0	430.329463%	-0.999984	0.000604	0.000001	0.000000	-0.020548
INTU11Mar22C740.00	CALL	740.00			$4.30 / 38	0	0	629.874103%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P740.00	PUT	740.00		$297.20 / 12	$304.40 / 12	0	0	398.975867%	-0.999984	0.000502	0.000001	0.000000	-0.020274
INTU11Mar22C730.00	CALL	730.00			$4.30 / 39	0	0	617.846975%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P730.00	PUT	730.00		$286.70 / 12	$294.60 / 12	0	0	326.119485%	-0.999984	0.000401	0.000001	0.000000	-0.020000
INTU11Mar22C720.00	CALL	720.00			$4.30 / 38	0	0	605.586339%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P720.00	PUT	720.00		$276.00 / 12	$285.50 / 12	0	0	408.443922%	-0.999984	0.000300	0.000001	0.000000	-0.019726
INTU11Mar22C710.00	CALL	710.00			$4.30 / 38	0	0	593.078610%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P710.00	PUT	710.00		$266.00 / 12	$275.50 / 12	0	0	378.551140%	-0.999984	0.000198	0.000001	0.000000	-0.019452
INTU11Mar22C700.00	CALL	700.00	$0.78		$4.30 / 38	0	3	580.314653%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P700.00	PUT	700.00		$256.80 / 12	$264.50 / 12	0	0	301.785739%	-0.999984	0.000097	0.000001	0.000000	-0.019178
INTU11Mar22C690.00	CALL	690.00	$1.05		$4.30 / 38	0	1	567.280804%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P690.00	PUT	690.00		$246.00 / 13	$255.50 / 12	0	0	367.882032%	-0.999984	-0.000005	0.000001	0.000000	-0.018904
INTU11Mar22C680.00	CALL	680.00			$4.30 / 38	0	0	553.968304%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P680.00	PUT	680.00		$237.30 / 12	$244.50 / 12	0	0	350.722846%	-0.999984	-0.000106	0.000001	0.000000	-0.018630
INTU11Mar22C670.00	CALL	670.00			$4.30 / 30	0	0	540.362237%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P670.00	PUT	670.00		$226.00 / 12	$235.50 / 12	0	0	357.498561%	-0.999984	-0.000207	0.000001	0.000000	-0.018356
INTU11Mar22C660.00	CALL	660.00			$4.30 / 38	0	0	526.449106%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P660.00	PUT	660.00		$216.60 / 12	$224.50 / 12	0	0	335.191526%	-0.999984	-0.000309	0.000001	0.000000	-0.018082
INTU11Mar22C650.00	CALL	650.00	$2.55		$4.30 / 38	0	20	512.214672%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P650.00	PUT	650.00		$207.50 / 12	$214.00 / 12	0	0	293.192942%	-0.999984	-0.000410	0.000001	0.000000	-0.017808
INTU11Mar22C645.00	CALL	645.00			$4.30 / 32	0	0	504.967611%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P645.00	PUT	645.00		$201.90 / 12	$209.40 / 12	0	0	253.720916%	-0.999984	-0.000461	0.000001	0.000000	-0.017671
INTU11Mar22C640.00	CALL	640.00			$4.30 / 38	0	0	497.637030%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P640.00	PUT	640.00		$197.20 / 12	$204.60 / 12	0	0	308.819823%	-0.999984	-0.000511	0.000001	0.000000	-0.017534
INTU11Mar22C635.00	CALL	635.00			$4.30 / 38	0	0	490.216319%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P635.00	PUT	635.00		$191.00 / 12	$200.50 / 12	0	0	244.437686%	-0.999984	-0.000562	0.000001	0.000000	-0.017397
INTU11Mar22C630.00	CALL	630.00	$3.20		$4.30 / 38	0	1	482.703753%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P630.00	PUT	630.00		$187.50 / 12	$193.90 / 12	0	0	259.873803%	-0.999984	-0.000613	0.000001	0.000000	-0.017260
INTU11Mar22C625.00	CALL	625.00			$4.30 / 38	0	0	475.096355%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P625.00	PUT	625.00		$182.30 / 12	$188.90 / 12	0	0	275.788677%	-0.999984	-0.000663	0.000001	0.000000	-0.017123
INTU11Mar22C620.00	CALL	620.00	$2.60		$4.30 / 39	0	1	467.391705%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P620.00	PUT	620.00		$177.20 / 12	$183.90 / 12	0	0	255.671697%	-0.999984	-0.000714	0.000001	0.000000	-0.016986
INTU11Mar22C615.00	CALL	615.00			$4.30 / 26	0	0	459.591562%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P615.00	PUT	615.00		$172.50 / 12	$178.40 / 12	0	0	295.136969%	-0.999984	-0.000765	0.000001	0.000000	-0.016849
INTU11Mar22C610.00	CALL	610.00	$0.75		$4.30 / 85	0	52	451.681531%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P610.00	PUT	610.00		$167.30 / 12	$174.30 / 12	0	0	260.661863%	-0.999984	-0.000815	0.000001	0.000000	-0.016712
INTU11Mar22C605.00	CALL	605.00			$4.30 / 38	0	0	443.668841%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P605.00	PUT	605.00		$162.30 / 12	$168.50 / 12	0	0	249.200116%	-0.999984	-0.000866	0.000001	0.000000	-0.016575
INTU11Mar22C600.00	CALL	600.00	$2.65		$0.05 / 1	0	12	219.702257%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P600.00	PUT	600.00	$76.80	$156.80 / 12	$164.50 / 12	0	0	210.426359%	-0.999984	-0.000917	0.000001	0.000000	-0.016438
INTU11Mar22C595.00	CALL	595.00			$4.20 / 30	0	0	424.830698%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P595.00	PUT	595.00		$152.40 / 12	$158.60 / 12	0	0	265.863297%	-0.999984	-0.000968	0.000001	0.000000	-0.016301
INTU11Mar22C590.00	CALL	590.00	$1.20		$0.60 / 38	0	5	284.443532%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P590.00	PUT	590.00	$33.80	$146.00 / 12	$155.50 / 12	0	0	259.583637%	-0.999984	-0.001018	0.000001	0.000000	-0.016164
INTU11Mar22C585.00	CALL	585.00			$4.20 / 37	0	0	408.062937%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P585.00	PUT	585.00		$141.00 / 13	$150.50 / 12	0	0	231.803140%	-0.999984	-0.001069	0.000001	0.000000	-0.016027
INTU11Mar22C580.00	CALL	580.00	$5.20		$4.20 / 31	0	26	399.494972%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P580.00	PUT	580.00	$142.32	$137.30 / 12	$144.30 / 12	0	5	225.820155%	-0.999984	-0.001120	0.000001	0.000000	-0.015890
INTU11Mar22C575.00	CALL	575.00			$4.20 / 34	0	0	390.798379%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P575.00	PUT	575.00		$132.40 / 12	$139.20 / 12	0	0	219.759761%	-0.999984	-0.001170	0.000001	0.000000	-0.015753
INTU11Mar22C570.00	CALL	570.00	$0.77		$4.20 / 31	0	9	381.968103%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P570.00	PUT	570.00	$43.50	$127.40 / 12	$134.30 / 12	0	0	220.247737%	-0.999984	-0.001221	0.000001	0.000000	-0.015616
INTU11Mar22C565.00	CALL	565.00	$0.95		$4.20 / 34	0	2	373.000034%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P565.00	PUT	565.00		$121.80 / 12	$129.50 / 12	0	0	173.716211%	-0.999984	-0.001272	0.000001	0.000000	-0.015479
INTU11Mar22C560.00	CALL	560.00	$0.03		$0.05 / 1	0	32	176.924314%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P560.00	PUT	560.00	$116.20	$117.50 / 12	$124.20 / 12	0	0	207.442524%	-0.999984	-0.001322	0.000001	0.000000	-0.015342
INTU11Mar22C555.00	CALL	555.00	$0.75		$4.20 / 37	0	11	354.626015%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P555.00	PUT	555.00		$112.70 / 12	$119.00 / 12	0	0	194.725613%	-0.999984	-0.001373	0.000001	0.000000	-0.015205
INTU11Mar22C550.00	CALL	550.00	$0.10		$2.30 / 86	0	65	297.153400%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P550.00	PUT	550.00	$36.20	$107.40 / 12	$114.20 / 12	0	0	188.250980%	-0.999984	-0.001424	0.000001	0.000000	-0.015068
INTU11Mar22C545.00	CALL	545.00	$0.19		$4.20 / 36	0	2	335.623790%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P545.00	PUT	545.00	$72.80	$101.90 / 12	$109.40 / 12	0	1	151.309394%	-0.999984	-0.001474	0.000001	0.000000	-0.014931
INTU11Mar22C540.00	CALL	540.00	$0.10		$4.30 / 70	0	68	328.019019%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P540.00	PUT	540.00	$97.09	$97.20 / 12	$104.40 / 12	0	14	175.022436%	-0.999984	-0.001525	0.000001	0.000000	-0.014794
INTU11Mar22C535.00	CALL	535.00	$0.55		$4.30 / 34	0	1	318.052680%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P535.00	PUT	535.00		$92.40 / 12	$99.30 / 12	0	0	173.808773%	-0.999984	-0.001576	0.000001	0.000000	-0.014657
INTU11Mar22C530.00	CALL	530.00	$0.30		$4.30 / 31	0	25	307.897262%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P530.00	PUT	530.00	$86.57	$86.50 / 12	$94.80 / 12	0	6	133.712327%	-0.999984	-0.001626	0.000001	0.000000	-0.014520
INTU11Mar22C525.00	CALL	525.00	$0.20		$4.30 / 37	0	15	297.542622%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C520.00	CALL	520.00	$0.05		$4.30 / 26	0	12	286.977480%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P520.00	PUT	520.00	$45.50	$77.40 / 12	$84.20 / 12	0	0	147.330711%	-0.999984	-0.001728	0.000001	0.000000	-0.014246
INTU11Mar22C515.00	CALL	515.00	$0.20		$4.30 / 26	0	9	276.189220%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P515.00	PUT	515.00	$43.50	$72.20 / 12	$79.40 / 12	0	5	140.122426%	-0.999984	-0.001779	0.000001	0.000000	-0.014109
INTU11Mar22C510.00	CALL	510.00	$0.01		$4.30 / 27	0	23	265.164407%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P510.00	PUT	510.00	$49.00	$67.10 / 12	$73.80 / 12	0	3	146.088591%	-0.999984	-0.001829	0.000001	0.000000	-0.013972
INTU11Mar22C505.00	CALL	505.00	$0.28		$4.30 / 32	0	15	253.885504%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P505.00	PUT	505.00	$50.00	$62.40 / 12	$68.40 / 12	0	0	137.948867%	-0.999984	-0.001880	0.000001	0.000000	-0.013835
INTU11Mar22C497.50	CALL	497.50	$0.58		$4.30 / 53	0	1	236.450286%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P497.50	PUT	497.50		$55.40 / 12	$60.40 / 12	0	0	113.095817%	-0.999984	-0.001956	0.000001	0.000000	-0.013630
INTU11Mar22C495.00	CALL	495.00	$0.50		$0.05 / 1	0	92	96.844507%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P495.00	PUT	495.00	$17.50	$52.60 / 12	$58.10 / 12	0	2	118.812500%	-0.999984	-0.001982	0.000001	0.000000	-0.013562
INTU11Mar22C492.50	CALL	492.50	$0.95		$4.30 / 53	0	8	224.450461%	0.000001	-0.000001	0.000001	0.000000	0.000000
INTU11Mar22P492.50	PUT	492.50		$50.30 / 12	$55.40 / 12	0	0	99.345710%	-0.999984	-0.002008	0.000001	0.000000	-0.013493
INTU11Mar22P490.00	PUT	490.00	$52.74	$47.60 / 12	$53.30 / 12	0	13	86.073412%	-0.999984	-0.002036	0.000001	0.000000	-0.013425
INTU11Mar22C487.50	CALL	487.50	$0.90		$4.30 / 36	0	22	212.117226%	0.000001	-0.000014	0.000001	0.000001	0.000000
INTU11Mar22P487.50	PUT	487.50	$36.67	$45.30 / 12	$50.80 / 12	0	34	110.499111%	-0.999983	-0.002071	0.000001	0.000001	-0.013356
INTU11Mar22P485.00	PUT	485.00	$16.80	$42.70 / 12	$48.00 / 12	0	19	121.081020%	-0.999982	-0.002123	0.000001	0.000002	-0.013288
INTU11Mar22C482.50	CALL	482.50	$1.90		$4.30 / 38	0	18	199.411800%	0.000005	-0.000114	0.000002	0.000005	0.000000
INTU11Mar22P482.50	PUT	482.50	$23.30	$40.60 / 12	$44.70 / 12	0	31	107.221755%	-0.999979	-0.002222	0.000002	0.000005	-0.013219
INTU11Mar22P480.00	PUT	480.00	$17.30	$38.10 / 12	$42.30 / 12	0	12	114.692669%	-0.999970	-0.002439	0.000006	0.000014	-0.013150
INTU11Mar22C477.50	CALL	477.50	$3.17		$4.30 / 27	0	15	186.303205%	0.000038	-0.000782	0.000016	0.000036	0.000000
INTU11Mar22P477.50	PUT	477.50	$14.98	$35.50 / 12	$40.30 / 12	0	35	91.839305%	-0.999946	-0.002941	0.000016	0.000036	-0.013082
INTU11Mar22P472.50	PUT	472.50	$23.30	$30.90 / 12	$35.30 / 12	0	17	43.632869%	-0.999744	-0.006636	0.000091	0.000205	-0.012942
INTU11Mar22P470.00	PUT	470.00	$18.65	$28.00 / 12	$32.90 / 12	0	43	71.129065%	-0.999422	-0.012003	0.000200	0.000452	-0.012870
INTU11Mar22P467.50	PUT	467.50	$15.25	$26.10 / 12	$29.50 / 12	0	13	37.546698%	-0.998729	-0.022736	0.000420	0.000948	-0.012793
INTU11Mar22P465.00	PUT	465.00	$11.10	$22.70 / 12	$27.90 / 12	0	17	67.093229%	-0.997308	-0.043032	0.000836	0.001886	-0.012708
INTU11Mar22C462.50	CALL	462.50	$10.65		$4.30 / 40	0	10	143.930968%	0.005436	-0.076904	0.001577	0.003559	0.000065
INTU11Mar22P462.50	PUT	462.50	$8.20	$20.40 / 13	$25.30 / 14	0	12	43.359256%	-0.994548	-0.079215	0.001577	0.003559	-0.012607
INTU11Mar22C460.00	CALL	460.00	$1.95		$4.20 / 27	0	15	134.903549%	0.010522	-0.137546	0.002821	0.006366	0.000125
INTU11Mar22C455.00	CALL	455.00	$2.10		$1.85 / 35	0	20	84.631129%	0.034066	-0.373065	0.007652	0.017266	0.000404
INTU11Mar22P435.00	PUT	435.00	$1.60		$4.20 / 75	0	34	53.964312%	-0.435372	-1.945051	0.039865	0.089947	-0.005295
INTU11Mar22C430.00	CALL	430.00	$13.20	$7.70 / 13	$12.30 / 15	0	2	68.785342%	0.749730	-1.567938	0.032195	0.072642	0.008747
INTU11Mar22C425.00	CALL	425.00	$27.90	$12.10 / 13	$17.50 / 13	0	5	85.988654%	0.883087	-0.967233	0.019884	0.044865	0.010230
INTU11Mar22P425.00	PUT	425.00	$0.70		$4.30 / 36	0	25	98.847795%	-0.116897	-0.969923	0.019884	0.044865	-0.001414
INTU11Mar22C420.00	CALL	420.00	$73.70	$17.10 / 13	$22.60 / 13	0	1	105.012894%	0.956694	-0.451013	0.009303	0.020990	0.010984
INTU11Mar22C415.00	CALL	415.00		$22.10 / 13	$27.40 / 13	0	0	121.042182%	0.987537	-0.156426	0.003264	0.007366	0.011220
INTU11Mar22P415.00	PUT	415.00	$1.50		$4.30 / 38	0	4	136.586187%	-0.012447	-0.159218	0.003264	0.007366	-0.000150
INTU11Mar22C410.00	CALL	410.00	$47.20	$27.10 / 12	$32.50 / 12	0	4	138.810378%	0.997256	-0.038628	0.000850	0.001919	0.011200
INTU11Mar22P410.00	PUT	410.00	$1.01		$0.05 / 61	0	74	53.188035%	-0.002728	-0.041471	0.000850	0.001919	-0.000033
INTU11Mar22C405.00	CALL	405.00		$32.40 / 12	$37.50 / 12	0	0	158.042769%	0.999536	-0.005038	0.000163	0.000367	0.011090
INTU11Mar22P405.00	PUT	405.00	$0.20		$4.30 / 37	0	8	172.030273%	-0.000448	-0.007932	0.000163	0.000367	-0.000005
INTU11Mar22C400.00	CALL	400.00		$36.60 / 12	$42.60 / 12	0	0	168.123169%	0.999930	0.001843	0.000023	0.000051	0.010958
INTU11Mar22C395.00	CALL	395.00		$42.00 / 12	$47.50 / 12	0	0	187.087526%	0.999979	0.002885	0.000002	0.000005	0.010822
INTU11Mar22C390.00	CALL	390.00		$47.40 / 12	$52.20 / 12	0	0	204.154195%	0.999984	0.003038	0.000001	0.000000	0.010685
INTU11Mar22P390.00	PUT	390.00	$0.90		$4.30 / 34	0	15	223.305655%	-0.000001	-0.000008	0.000001	0.000000	0.000000
INTU11Mar22C385.00	CALL	385.00		$51.50 / 12	$57.70 / 12	0	0	215.895837%	0.999984	0.003096	0.000001	0.000000	0.010548
INTU11Mar22P385.00	PUT	385.00	$0.70		$4.30 / 32	0	11	240.171171%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C380.00	CALL	380.00		$56.80 / 12	$62.50 / 12	0	0	232.827595%	0.999984	0.003147	0.000001	0.000000	0.010411
INTU11Mar22P380.00	PUT	380.00	$0.05		$4.30 / 146	0	173	256.987557%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C375.00	CALL	375.00		$62.20 / 12	$67.40 / 12	0	0	252.155169%	0.999984	0.003198	0.000001	0.000000	0.010274
INTU11Mar22P375.00	PUT	375.00	$0.35		$4.30 / 32	0	5	273.793312%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C370.00	CALL	370.00		$65.90 / 12	$72.60 / 12	0	0	254.524045%	0.999984	0.003248	0.000001	0.000000	0.010137
INTU11Mar22P370.00	PUT	370.00	$0.99		$4.30 / 40	0	1	290.613813%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C365.00	CALL	365.00		$69.70 / 12	$79.00 / 12	0	0	272.707094%	0.999984	0.003299	0.000001	0.000000	0.010000
INTU11Mar22P365.00	PUT	365.00			$4.30 / 37	0	0	307.472360%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C360.00	CALL	360.00		$75.90 / 12	$82.50 / 12	0	0	284.234136%	0.999984	0.003350	0.000001	0.000000	0.009863
INTU11Mar22P360.00	PUT	360.00	$0.81		$4.30 / 41	0	9	324.389709%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C350.00	CALL	350.00		$84.50 / 12	$94.00 / 12	0	0	317.043551%	0.999984	0.003451	0.000001	0.000000	0.009589
INTU11Mar22P350.00	PUT	350.00			$4.30 / 26	0	0	358.473717%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C340.00	CALL	340.00		$95.50 / 12	$103.30 / 12	0	0	353.601503%	0.999984	0.003552	0.000001	0.000000	0.009315
INTU11Mar22P340.00	PUT	340.00	$0.10		$0.25 / 28	0	27	221.794583%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22P330.00	PUT	330.00			$4.30 / 52	0	0	428.087814%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C330.00	CALL	330.00		$106.80 / 12	$112.30 / 12	0	0	391.174129%	0.999984	0.003654	0.000001	0.000000	0.009041
INTU11Mar22C320.00	CALL	320.00		$116.60 / 12	$122.70 / 12	0	0	428.176931%	0.999984	0.003755	0.000001	0.000000	0.008767
INTU11Mar22P320.00	PUT	320.00			$4.30 / 51	0	0	463.845230%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C310.00	CALL	310.00		$127.10 / 12	$132.50 / 12	0	0	468.000931%	0.999984	0.003857	0.000001	0.000000	0.008493
INTU11Mar22P310.00	PUT	310.00			$4.30 / 72	0	0	500.381455%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU11Mar22C300.00	CALL	300.00		$136.90 / 12	$142.60 / 12	0	0	501.839085%	0.999984	0.003958	0.000001	0.000000	0.008219
INTU11Mar22P300.00	PUT	300.00			$4.30 / 51	0	0	537.799225%	-0.000001	0.000000	0.000001	0.000000	0.000000