INTU Option Chain
End of day data from April 8, 2022 for INTU options expired on April 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTU8Apr22P477.50 | PUT | 477.50 | $0.24 | | $0.50 / 32 | 68 | 18 | 48.083587% | -0.067461 | -0.738058 | 0.011535 | 0.033742 | -0.000922 |
| INTU8Apr22C500.00 | CALL | 500.00 | $0.10 | | $0.20 / 134 | 25 | 173 | 17.508870% | 0.303070 | -1.976177 | 0.030874 | 0.090315 | 0.004043 |
| INTU8Apr22P500.00 | PUT | 500.00 | $15.74 | $14.50 / 15 | $19.60 / 12 | 25 | 64 | 133.431214% | -0.696915 | -1.974604 | 0.030874 | 0.090315 | -0.009656 |
| INTU8Apr22P485.00 | PUT | 485.00 | $2.80 | $1.75 / 10 | $3.30 / 14 | 23 | 43 | 58.493604% | -0.207692 | -1.619319 | 0.025309 | 0.074036 | -0.002848 |
| INTU8Apr22P480.00 | PUT | 480.00 | $0.13 | | $0.30 / 26 | 18 | 124 | 37.403903% | -0.102586 | -1.011198 | 0.015804 | 0.046231 | -0.001404 |
| INTU8Apr22P490.00 | PUT | 490.00 | $7.67 | $5.80 / 10 | $8.20 / 8 | 16 | 43 | 86.221530% | -0.356958 | -2.109403 | 0.032971 | 0.096450 | -0.004907 |
| INTU8Apr22C485.00 | CALL | 485.00 | $0.68 | | $0.55 / 28 | 12 | 67 | 14.535524% | 0.792293 | -1.620619 | 0.025309 | 0.074036 | 0.010440 |
| INTU8Apr22P487.50 | PUT | 487.50 | $5.90 | $2.40 / 10 | $7.10 / 10 | 9 | 41 | 73.780721% | -0.277610 | -1.895761 | 0.029631 | 0.086678 | -0.003811 |
| INTU8Apr22P475.00 | PUT | 475.00 | $0.20 | | $0.05 / 1 | 9 | 62 | 34.883108% | -0.042337 | -0.510348 | 0.007976 | 0.023332 | -0.000578 |
| INTU8Apr22P495.00 | PUT | 495.00 | $11.86 | $10.40 / 10 | $15.10 / 10 | 7 | 22 | 118.598662% | -0.530570 | -2.249124 | 0.035159 | 0.102850 | -0.007319 |
| INTU8Apr22C490.00 | CALL | 490.00 | $0.22 | | $0.05 / 1 | 5 | 128 | 15.837579% | 0.643027 | -2.110794 | 0.032971 | 0.096450 | 0.008517 |
| INTU8Apr22C495.00 | CALL | 495.00 | $0.15 | | $1.25 / 16 | 4 | 42 | 16.491538% | 0.469415 | -2.250606 | 0.035159 | 0.102850 | 0.006243 |
| INTU8Apr22P482.50 | PUT | 482.50 | $0.68 | | $1.30 / 36 | 4 | 6 | 50.252063% | -0.149142 | -1.313608 | 0.020531 | 0.060058 | -0.002043 |
| INTU8Apr22P467.50 | PUT | 467.50 | $0.32 | | $1.55 / 30 | 4 | 49 | 93.870151% | -0.007778 | -0.120953 | 0.001890 | 0.005529 | -0.000106 |
| INTU8Apr22P462.50 | PUT | 462.50 | $0.53 | | $1.30 / 17 | 4 | 12 | 101.269775% | -0.001934 | -0.034790 | 0.000544 | 0.001590 | -0.000026 |
| INTU8Apr22P452.50 | PUT | 452.50 | $0.49 | | $2.00 / 27 | 4 | 8 | 140.973492% | -0.000061 | -0.001400 | 0.000022 | 0.000064 | -0.000001 |
| INTU8Apr22P510.00 | PUT | 510.00 | $24.37 | $24.70 / 9 | $30.70 / 9 | 3 | 11 | 177.686300% | -0.916235 | -0.868841 | 0.013602 | 0.039791 | -0.012851 |
| INTU8Apr22P505.00 | PUT | 505.00 | $18.42 | $19.90 / 10 | $25.30 / 10 | 3 | 7 | 158.453032% | -0.828948 | -1.435566 | 0.022455 | 0.065687 | -0.011549 |
| INTU8Apr22C480.00 | CALL | 480.00 | $2.65 | $0.90 / 10 | $4.10 / 10 | 3 | 34 | 9.478825% | 0.897399 | -1.012408 | 0.015804 | 0.046231 | 0.011747 |
| INTU8Apr22P460.00 | PUT | 460.00 | $0.05 | | $0.30 / 83 | 3 | 104 | 77.187232% | -0.000888 | -0.017076 | 0.000267 | 0.000781 | -0.000012 |
| INTU8Apr22C515.00 | CALL | 515.00 | $0.30 | | $1.20 / 17 | 2 | 18 | 70.362129% | 0.035436 | -0.441598 | 0.006900 | 0.020184 | 0.000475 |
| INTU8Apr22C482.50 | CALL | 482.50 | $3.93 | $0.05 / 15 | $2.00 / 63 | 2 | 7 | 10.563797% | 0.850843 | -1.314863 | 0.020531 | 0.060058 | 0.011176 |
| INTU8Apr22P440.00 | PUT | 440.00 | $0.05 | | $0.35 / 93 | 2 | 147 | 118.585481% | -0.000001 | -0.000006 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P515.00 | PUT | 515.00 | $29.32 | $29.90 / 9 | $35.20 / 9 | 1 | 3 | 193.290283% | -0.964549 | -0.439753 | 0.006900 | 0.020184 | -0.013634 |
| INTU8Apr22C510.00 | CALL | 510.00 | $0.65 | | $1.20 / 17 | 1 | 37 | 58.764861% | 0.083750 | -0.870595 | 0.013602 | 0.039791 | 0.001122 |
| INTU8Apr22C505.00 | CALL | 505.00 | $0.34 | | $0.10 / 2 | 1 | 77 | 23.966198% | 0.171036 | -1.437229 | 0.022455 | 0.065687 | 0.002287 |
| INTU8Apr22C477.50 | CALL | 477.50 | $9.99 | $3.30 / 9 | $6.70 / 10 | 1 | 14 | 23.952134% | 0.932524 | -0.739222 | 0.011535 | 0.033742 | 0.012160 |
| INTU8Apr22C475.00 | CALL | 475.00 | $9.30 | $6.20 / 10 | $11.10 / 11 | 1 | 7 | 37.499235% | 0.957648 | -0.511467 | 0.007976 | 0.023332 | 0.012435 |
| INTU8Apr22C470.00 | CALL | 470.00 | $15.30 | $9.80 / 11 | $15.50 / 10 | 1 | 23 | 29.292297% | 0.985587 | -0.207807 | 0.003232 | 0.009453 | 0.012680 |
| INTU8Apr22P465.00 | PUT | 465.00 | $0.20 | | $1.20 / 27 | 1 | 57 | 93.051397% | -0.003986 | -0.066793 | 0.001044 | 0.003053 | -0.000054 |
| INTU8Apr22C730.00 | CALL | 730.00 | $0.05 | | $0.15 / 21 | 0 | 10 | 291.039646% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P730.00 | PUT | 730.00 | | $244.00 / 9 | $251.10 / 9 | 0 | 0 | 633.022774% | -0.999985 | 0.005750 | 0.000001 | 0.000000 | -0.020000 |
| INTU8Apr22C720.00 | CALL | 720.00 | | | $4.30 / 27 | 0 | 0 | 478.191796% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P720.00 | PUT | 720.00 | | $233.80 / 9 | $241.20 / 9 | 0 | 0 | 617.574477% | -0.999985 | 0.005569 | 0.000001 | 0.000000 | -0.019726 |
| INTU8Apr22C710.00 | CALL | 710.00 | | | $4.30 / 24 | 0 | 0 | 465.107557% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P710.00 | PUT | 710.00 | | $223.80 / 9 | $231.30 / 9 | 0 | 0 | 603.392861% | -0.999985 | 0.005387 | 0.000001 | 0.000000 | -0.019452 |
| INTU8Apr22C700.00 | CALL | 700.00 | | | $4.20 / 27 | 0 | 0 | 449.286222% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P700.00 | PUT | 700.00 | | $213.70 / 9 | $221.20 / 9 | 0 | 0 | 586.488804% | -0.999985 | 0.005205 | 0.000001 | 0.000000 | -0.019178 |
| INTU8Apr22C690.00 | CALL | 690.00 | | | $4.20 / 24 | 0 | 0 | 435.643081% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P690.00 | PUT | 690.00 | | $203.80 / 9 | $211.20 / 9 | 0 | 0 | 571.573204% | -0.999985 | 0.005024 | 0.000001 | 0.000000 | -0.018904 |
| INTU8Apr22C680.00 | CALL | 680.00 | | | $4.20 / 27 | 0 | 0 | 421.680826% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P680.00 | PUT | 680.00 | | $192.50 / 9 | $202.00 / 9 | 0 | 0 | 551.645098% | -0.999985 | 0.004842 | 0.000001 | 0.000000 | -0.018630 |
| INTU8Apr22C670.00 | CALL | 670.00 | | | $4.20 / 26 | 0 | 0 | 407.376180% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P670.00 | PUT | 670.00 | | $184.20 / 9 | $190.90 / 9 | 0 | 0 | 539.722967% | -0.999985 | 0.004660 | 0.000001 | 0.000000 | -0.018356 |
| INTU8Apr22C660.00 | CALL | 660.00 | | | $4.30 / 27 | 0 | 0 | 394.974948% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P660.00 | PUT | 660.00 | | $173.00 / 9 | $182.00 / 9 | 0 | 0 | 522.018390% | -0.999985 | 0.004479 | 0.000001 | 0.000000 | -0.018082 |
| INTU8Apr22C650.00 | CALL | 650.00 | | | $4.30 / 17 | 0 | 0 | 379.878011% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P650.00 | PUT | 650.00 | | $164.50 / 9 | $170.60 / 9 | 0 | 0 | 505.326771% | -0.999985 | 0.004297 | 0.000001 | 0.000000 | -0.017808 |
| INTU8Apr22C640.00 | CALL | 640.00 | | | $4.30 / 27 | 0 | 0 | 364.371222% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P640.00 | PUT | 640.00 | | $153.80 / 9 | $161.10 / 9 | 0 | 0 | 485.950701% | -0.999985 | 0.004115 | 0.000001 | 0.000000 | -0.017534 |
| INTU8Apr22C630.00 | CALL | 630.00 | | | $4.20 / 17 | 0 | 0 | 346.318000% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P630.00 | PUT | 630.00 | | $143.00 / 1 | $152.00 / 2 | 0 | 0 | 468.206923% | -0.999985 | 0.003934 | 0.000001 | 0.000000 | -0.017260 |
| INTU8Apr22C620.00 | CALL | 620.00 | | | $2.60 / 18 | 0 | 0 | 293.267448% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P620.00 | PUT | 620.00 | | $134.00 / 9 | $141.20 / 9 | 0 | 0 | 450.550385% | -0.999985 | 0.003752 | 0.000001 | 0.000000 | -0.016986 |
| INTU8Apr22C610.00 | CALL | 610.00 | | | $2.60 / 19 | 0 | 0 | 277.526146% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P610.00 | PUT | 610.00 | | $123.80 / 9 | $131.30 / 9 | 0 | 0 | 430.169951% | -0.999985 | 0.003571 | 0.000001 | 0.000000 | -0.016712 |
| INTU8Apr22C600.00 | CALL | 600.00 | $0.05 | | $1.45 / 17 | 0 | 1 | 229.373223% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P600.00 | PUT | 600.00 | | $113.70 / 9 | $121.30 / 9 | 0 | 0 | 409.133648% | -0.999985 | 0.003389 | 0.000001 | 0.000000 | -0.016438 |
| INTU8Apr22C590.00 | CALL | 590.00 | | | $1.50 / 16 | 0 | 0 | 215.457199% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P590.00 | PUT | 590.00 | $98.58 | $104.10 / 9 | $110.90 / 9 | 0 | 3 | 388.028047% | -0.999985 | 0.003207 | 0.000001 | 0.000000 | -0.016164 |
| INTU8Apr22C580.00 | CALL | 580.00 | $0.25 | | $1.45 / 22 | 0 | 96 | 197.924033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P580.00 | PUT | 580.00 | $123.43 | $93.70 / 9 | $101.40 / 9 | 0 | 0 | 366.731262% | -0.999985 | 0.003026 | 0.000001 | 0.000000 | -0.015890 |
| INTU8Apr22C575.00 | CALL | 575.00 | | | $1.80 / 26 | 0 | 0 | 199.291261% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P575.00 | PUT | 575.00 | | $89.00 / 9 | $96.10 / 9 | 0 | 0 | 355.416773% | -0.999985 | 0.002935 | 0.000001 | 0.000000 | -0.015753 |
| INTU8Apr22C570.00 | CALL | 570.00 | | | $1.55 / 16 | 0 | 0 | 184.120538% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P570.00 | PUT | 570.00 | | $84.00 / 9 | $91.00 / 9 | 0 | 0 | 343.233391% | -0.999985 | 0.002844 | 0.000001 | 0.000000 | -0.015616 |
| INTU8Apr22C565.00 | CALL | 565.00 | | | $1.55 / 26 | 0 | 0 | 175.515218% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P565.00 | PUT | 565.00 | | $79.30 / 9 | $85.80 / 9 | 0 | 0 | 332.032465% | -0.999985 | 0.002753 | 0.000001 | 0.000000 | -0.015479 |
| INTU8Apr22C560.00 | CALL | 560.00 | $3.10 | | $1.25 / 16 | 0 | 2 | 158.646585% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P560.00 | PUT | 560.00 | $63.40 | $74.20 / 9 | $80.90 / 9 | 0 | 2 | 319.930060% | -0.999985 | 0.002662 | 0.000001 | 0.000000 | -0.015342 |
| INTU8Apr22C555.00 | CALL | 555.00 | | | $1.60 / 17 | 0 | 0 | 158.988524% | 0.000001 | -0.000006 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22P555.00 | PUT | 555.00 | | $69.00 / 9 | $75.90 / 10 | 0 | 0 | 306.333871% | -0.999985 | 0.002566 | 0.000001 | 0.000000 | -0.015205 |
| INTU8Apr22C550.00 | CALL | 550.00 | $0.05 | | $0.05 / 2 | 0 | 13 | 83.091803% | 0.000001 | -0.000040 | 0.000001 | 0.000002 | 0.000000 |
| INTU8Apr22P550.00 | PUT | 550.00 | $53.45 | $64.30 / 9 | $70.70 / 9 | 0 | 1 | 294.211786% | -0.999983 | 0.002441 | 0.000001 | 0.000002 | -0.015068 |
| INTU8Apr22C545.00 | CALL | 545.00 | $0.05 | | $0.05 / 1 | 0 | 6 | 76.864655% | 0.000009 | -0.000239 | 0.000004 | 0.000011 | 0.000000 |
| INTU8Apr22P545.00 | PUT | 545.00 | | $59.20 / 9 | $65.80 / 9 | 0 | 0 | 281.139889% | -0.999975 | 0.002151 | 0.000004 | 0.000011 | -0.014931 |
| INTU8Apr22C540.00 | CALL | 540.00 | $0.05 | | $1.25 / 17 | 0 | 24 | 122.623547% | 0.000053 | -0.001233 | 0.000019 | 0.000056 | 0.000001 |
| INTU8Apr22P540.00 | PUT | 540.00 | $77.10 | $54.20 / 9 | $61.10 / 11 | 0 | 0 | 269.384107% | -0.999932 | 0.001066 | 0.000019 | 0.000056 | -0.014794 |
| INTU8Apr22C535.00 | CALL | 535.00 | $0.15 | | $0.05 / 10 | 0 | 16 | 64.040494% | 0.000260 | -0.005482 | 0.000086 | 0.000251 | 0.000004 |
| INTU8Apr22P535.00 | PUT | 535.00 | | $49.60 / 9 | $55.50 / 9 | 0 | 0 | 254.354572% | -0.999725 | -0.003274 | 0.000086 | 0.000251 | -0.014654 |
| INTU8Apr22C530.00 | CALL | 530.00 | $0.05 | | $0.05 / 1 | 0 | 85 | 57.422279% | 0.001107 | -0.020907 | 0.000327 | 0.000956 | 0.000015 |
| INTU8Apr22P530.00 | PUT | 530.00 | | $44.20 / 9 | $50.90 / 9 | 0 | 0 | 239.983021% | -0.998878 | -0.018790 | 0.000327 | 0.000956 | -0.014505 |
| INTU8Apr22C525.00 | CALL | 525.00 | $1.40 | | $1.50 / 17 | 0 | 12 | 97.877817% | 0.004072 | -0.068098 | 0.001064 | 0.003113 | 0.000055 |
| INTU8Apr22P525.00 | PUT | 525.00 | | $39.50 / 9 | $45.70 / 9 | 0 | 0 | 225.610609% | -0.995913 | -0.066071 | 0.001064 | 0.003113 | -0.014329 |
| INTU8Apr22C520.00 | CALL | 520.00 | $0.20 | | $0.20 / 33 | 0 | 414 | 54.142687% | 0.012934 | -0.188543 | 0.002946 | 0.008618 | 0.000174 |
| INTU8Apr22P520.00 | PUT | 520.00 | $23.57 | $34.40 / 9 | $40.70 / 9 | 0 | 6 | 209.542808% | -0.987051 | -0.186607 | 0.002946 | 0.008618 | -0.014073 |
| INTU8Apr22C487.50 | CALL | 487.50 | $7.80 | | $0.90 / 19 | 0 | 24 | 26.530400% | 0.722375 | -1.897107 | 0.029631 | 0.086678 | 0.009545 |
| INTU8Apr22C472.50 | CALL | 472.50 | $25.34 | $7.40 / 10 | $12.70 / 10 | 0 | 4 | 18.897103% | 0.974671 | -0.335112 | 0.005220 | 0.015271 | 0.012599 |
| INTU8Apr22P472.50 | PUT | 472.50 | $1.80 | | $4.30 / 18 | 0 | 6 | 120.349681% | -0.025314 | -0.334039 | 0.005220 | 0.015271 | -0.000346 |
| INTU8Apr22P470.00 | PUT | 470.00 | $0.75 | | $1.20 / 27 | 0 | 78 | 80.869081% | -0.014398 | -0.206780 | 0.003232 | 0.009453 | -0.000196 |
| INTU8Apr22C467.50 | CALL | 467.50 | $38.03 | $12.20 / 10 | $18.00 / 10 | 0 | 0 | 26.925905% | 0.992206 | -0.121935 | 0.001890 | 0.005529 | 0.012702 |
| INTU8Apr22C465.00 | CALL | 465.00 | $32.64 | $14.50 / 11 | $20.30 / 10 | 0 | 0 | 34.208458% | 0.995999 | -0.067730 | 0.001044 | 0.003053 | 0.012685 |
| INTU8Apr22C462.50 | CALL | 462.50 | $21.80 | $17.00 / 11 | $23.20 / 10 | 0 | 0 | 40.018803% | 0.998050 | -0.035681 | 0.000544 | 0.001590 | 0.012645 |
| INTU8Apr22C460.00 | CALL | 460.00 | $36.56 | $19.60 / 10 | $25.60 / 10 | 0 | 16 | 44.335864% | 0.999097 | -0.017922 | 0.000267 | 0.000781 | 0.012590 |
| INTU8Apr22C457.50 | CALL | 457.50 | $27.30 | $21.60 / 9 | $28.40 / 9 | 0 | 2 | 44.714631% | 0.999600 | -0.008691 | 0.000123 | 0.000361 | 0.012529 |
| INTU8Apr22P457.50 | PUT | 457.50 | $0.54 | | $1.20 / 25 | 0 | 10 | 110.961351% | -0.000385 | -0.007890 | 0.000123 | 0.000361 | -0.000005 |
| INTU8Apr22C455.00 | CALL | 455.00 | $25.00 | $24.00 / 9 | $31.00 / 9 | 0 | 1 | 48.723444% | 0.999827 | -0.004184 | 0.000054 | 0.000157 | 0.012463 |
| INTU8Apr22P455.00 | PUT | 455.00 | $2.30 | | $2.15 / 18 | 0 | 20 | 137.510867% | -0.000158 | -0.003429 | 0.000054 | 0.000157 | -0.000002 |
| INTU8Apr22C452.50 | CALL | 452.50 | | $27.20 / 9 | $32.80 / 9 | 0 | 0 | 60.015137% | 0.999924 | -0.002110 | 0.000022 | 0.000064 | 0.012396 |
| INTU8Apr22C450.00 | CALL | 450.00 | $43.30 | $29.20 / 9 | $35.80 / 9 | 0 | 0 | 64.433306% | 0.999963 | -0.001201 | 0.000008 | 0.000025 | 0.012328 |
| INTU8Apr22P450.00 | PUT | 450.00 | $0.65 | | $0.90 / 56 | 0 | 90 | 120.087594% | -0.000022 | -0.000537 | 0.000008 | 0.000025 | 0.000000 |
| INTU8Apr22C445.00 | CALL | 445.00 | | $34.70 / 9 | $40.40 / 9 | 0 | 0 | 61.668346% | 0.999982 | -0.000638 | 0.000001 | 0.000003 | 0.012192 |
| INTU8Apr22P445.00 | PUT | 445.00 | $0.57 | | $0.05 / 5 | 0 | 12 | 82.118444% | -0.000002 | -0.000065 | 0.000001 | 0.000003 | 0.000000 |
| INTU8Apr22C440.00 | CALL | 440.00 | $34.36 | $39.40 / 9 | $45.70 / 9 | 0 | 0 | 69.318689% | 0.999985 | -0.000489 | 0.000001 | 0.000000 | 0.012055 |
| INTU8Apr22C435.00 | CALL | 435.00 | $33.40 | $44.30 / 9 | $50.90 / 9 | 0 | 0 | 86.675255% | 0.999985 | -0.000392 | 0.000001 | 0.000000 | 0.011918 |
| INTU8Apr22P435.00 | PUT | 435.00 | $0.75 | | $1.05 / 26 | 0 | 47 | 158.700258% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C430.00 | CALL | 430.00 | $63.30 | $49.30 / 11 | $55.70 / 9 | 0 | 0 | 88.551758% | 0.999985 | -0.000301 | 0.000001 | 0.000000 | 0.011781 |
| INTU8Apr22P430.00 | PUT | 430.00 | $0.05 | | $0.40 / 96 | 0 | 110 | 141.260424% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C425.00 | CALL | 425.00 | | $54.00 / 9 | $61.00 / 9 | 0 | 0 | 96.559996% | 0.999985 | -0.000210 | 0.000001 | 0.000000 | 0.011644 |
| INTU8Apr22P425.00 | PUT | 425.00 | $0.05 | | $0.85 / 26 | 0 | 15 | 173.729692% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C420.00 | CALL | 420.00 | | $59.10 / 9 | $66.10 / 9 | 0 | 0 | 112.088540% | 0.999985 | -0.000119 | 0.000001 | 0.000000 | 0.011507 |
| INTU8Apr22P420.00 | PUT | 420.00 | $0.05 | | $1.70 / 28 | 0 | 21 | 214.696007% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C415.00 | CALL | 415.00 | | $64.30 / 9 | $70.70 / 9 | 0 | 0 | 112.700662% | 0.999985 | -0.000029 | 0.000001 | 0.000000 | 0.011370 |
| INTU8Apr22P415.00 | PUT | 415.00 | $0.05 | | $4.30 / 29 | 0 | 7 | 290.466924% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C410.00 | CALL | 410.00 | | $69.40 / 9 | $75.50 / 9 | 0 | 0 | 134.954661% | 0.999985 | 0.000062 | 0.000001 | 0.000000 | 0.011233 |
| INTU8Apr22P410.00 | PUT | 410.00 | $0.05 | | $2.65 / 29 | 0 | 33 | 266.737040% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C405.00 | CALL | 405.00 | | $73.00 / 9 | $82.60 / 9 | 0 | 0 | 129.048628% | 0.999985 | 0.000153 | 0.000001 | 0.000000 | 0.011096 |
| INTU8Apr22P405.00 | PUT | 405.00 | $1.50 | | $1.10 / 26 | 0 | 6 | 229.602071% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C400.00 | CALL | 400.00 | | $79.10 / 9 | $85.80 / 9 | 0 | 0 | 152.956821% | 0.999985 | 0.000244 | 0.000001 | 0.000000 | 0.010959 |
| INTU8Apr22P400.00 | PUT | 400.00 | $1.41 | | $4.20 / 26 | 0 | 10 | 332.122744% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C395.00 | CALL | 395.00 | | $83.60 / 9 | $91.40 / 9 | 0 | 0 | 162.052802% | 0.999985 | 0.000335 | 0.000001 | 0.000000 | 0.010822 |
| INTU8Apr22P395.00 | PUT | 395.00 | $0.30 | | $1.70 / 25 | 0 | 1 | 277.035851% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C390.00 | CALL | 390.00 | | $89.30 / 9 | $95.90 / 9 | 0 | 0 | 164.212315% | 0.999985 | 0.000426 | 0.000001 | 0.000000 | 0.010685 |
| INTU8Apr22P390.00 | PUT | 390.00 | $0.05 | | $1.60 / 25 | 0 | 14 | 285.974385% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C385.00 | CALL | 385.00 | | $93.80 / 9 | $101.10 / 9 | 0 | 0 | 180.469999% | 0.999985 | 0.000516 | 0.000001 | 0.000000 | 0.010548 |
| INTU8Apr22P385.00 | PUT | 385.00 | | | $2.95 / 30 | 0 | 0 | 343.414074% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C380.00 | CALL | 380.00 | | $98.80 / 9 | $106.10 / 9 | 0 | 0 | 189.796782% | 0.999985 | 0.000607 | 0.000001 | 0.000000 | 0.010411 |
| INTU8Apr22P380.00 | PUT | 380.00 | $0.05 | | $2.65 / 27 | 0 | 17 | 348.372473% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C375.00 | CALL | 375.00 | | $104.30 / 9 | $110.80 / 9 | 0 | 0 | 172.793595% | 0.999985 | 0.000698 | 0.000001 | 0.000000 | 0.010274 |
| INTU8Apr22P375.00 | PUT | 375.00 | $0.05 | | $1.90 / 30 | 0 | 7 | 336.196649% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C370.00 | CALL | 370.00 | | $108.90 / 9 | $116.00 / 9 | 0 | 0 | 208.723724% | 0.999985 | 0.000789 | 0.000001 | 0.000000 | 0.010137 |
| INTU8Apr22P370.00 | PUT | 370.00 | $0.05 | | $2.70 / 28 | 0 | 22 | 378.025615% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C360.00 | CALL | 360.00 | | $118.00 / 9 | $127.50 / 9 | 0 | 0 | 198.465838% | 0.999985 | 0.000970 | 0.000001 | 0.000000 | 0.009863 |
| INTU8Apr22P360.00 | PUT | 360.00 | $0.05 | | $1.60 / 26 | 0 | 13 | 363.545740% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C350.00 | CALL | 350.00 | | $129.40 / 9 | $135.60 / 9 | 0 | 0 | 224.433508% | 0.999985 | 0.001152 | 0.000001 | 0.000000 | 0.009589 |
| INTU8Apr22P350.00 | PUT | 350.00 | $1.68 | | $4.30 / 27 | 0 | 15 | 487.210519% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C340.00 | CALL | 340.00 | | $138.80 / 9 | $146.20 / 9 | 0 | 0 | 243.060959% | 0.999985 | 0.001334 | 0.000001 | 0.000000 | 0.009315 |
| INTU8Apr22P340.00 | PUT | 340.00 | | | $4.20 / 23 | 0 | 0 | 516.491639% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C330.00 | CALL | 330.00 | | $148.00 / 9 | $157.00 / 9 | 0 | 0 | 271.662490% | 0.999985 | 0.001515 | 0.000001 | 0.000000 | 0.009041 |
| INTU8Apr22P330.00 | PUT | 330.00 | | | $4.30 / 27 | 0 | 0 | 552.620961% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C320.00 | CALL | 320.00 | | $158.70 / 9 | $166.30 / 9 | 0 | 0 | 281.808718% | 0.999985 | 0.001697 | 0.000001 | 0.000000 | 0.008767 |
| INTU8Apr22P320.00 | PUT | 320.00 | | | $4.30 / 27 | 0 | 0 | 586.533689% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C310.00 | CALL | 310.00 | | $168.00 / 2 | $177.00 / 1 | 0 | 0 | 331.880832% | 0.999985 | 0.001879 | 0.000001 | 0.000000 | 0.008493 |
| INTU8Apr22P310.00 | PUT | 310.00 | | | $4.20 / 24 | 0 | 0 | 617.877127% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C300.00 | CALL | 300.00 | | $178.90 / 9 | $186.10 / 9 | 0 | 0 | 322.820022% | 0.999985 | 0.002060 | 0.000001 | 0.000000 | 0.008219 |
| INTU8Apr22P300.00 | PUT | 300.00 | | | $4.30 / 26 | 0 | 0 | 657.183102% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU8Apr22C290.00 | CALL | 290.00 | | $189.00 / 9 | $195.80 / 9 | 0 | 0 | 377.625275% | 0.999985 | 0.002242 | 0.000001 | 0.000000 | 0.007945 |
| INTU8Apr22P290.00 | PUT | 290.00 | $0.05 | | $4.30 / 26 | 0 | 1 | 694.090278% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |