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

INTU Option Chain

End of day data from May 13, 2022 for INTU options expired on May 13, 2022.

Expiration

Data From

NASDAQ
INTU
Option Chain

|USD |INTU: $400.05 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
INTU13May22P375.00	PUT	375.00	$5.00	$2.30 / 9	$6.50 / 15	60	70	33.239419%	-0.925149	-0.695874	0.014314	0.026653	-0.009544
INTU13May22P420.00	PUT	420.00	$50.10	$47.30 / 6	$52.80 / 10	30	61	162.174108%	-0.999979	0.002874	0.000001	0.000000	-0.011507
INTU13May22P355.00	PUT	355.00	$0.20		$0.35 / 112	22	527	26.379122%	-0.287796	-1.683165	0.034548	0.064332	-0.002891
INTU13May22C370.00	CALL	370.00	$1.50	$0.05 / 22	$4.40 / 18	21	29	76.349973%	0.170857	-1.253359	0.025715	0.047883	0.001662
INTU13May22C360.00	CALL	360.00	$8.55	$6.90 / 13	$13.10 / 12	20	29	130.639671%	0.519653	-1.967452	0.040360	0.075154	0.005018
INTU13May22P360.00	PUT	360.00	$0.10		$0.45 / 88	19	64	8.106074%	-0.480326	-1.966065	0.040360	0.075154	-0.004845
INTU13May22C380.00	CALL	380.00	$0.50		$0.35 / 97	15	106	66.241060%	0.027165	-0.309288	0.006346	0.011817	0.000265
INTU13May22C355.00	CALL	355.00	$13.55	$12.90 / 10	$18.00 / 10	12	43	168.680778%	0.712183	-1.684427	0.034548	0.064332	0.006835
INTU13May22C375.00	CALL	375.00	$0.05		$0.05 / 1	11	46	36.808461%	0.074830	-0.697633	0.014314	0.026653	0.000730
INTU13May22C475.00	CALL	475.00	$1.25		$0.50 / 14	10	46	265.209310%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P370.00	PUT	370.00	$2.20	$0.05 / 6	$0.95 / 9	10	26	12.627360%	-0.829123	-1.251725	0.025715	0.047883	-0.008474
INTU13May22P380.00	PUT	380.00	$12.11	$6.00 / 9	$12.60 / 9	9	10	50.179029%	-0.972814	-0.307405	0.006346	0.011817	-0.010145
INTU13May22C450.00	CALL	450.00	$0.31		$1.90 / 18	7	37	288.558312%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P365.00	PUT	365.00	$1.65		$0.50 / 14	7	21	31.224793%	-0.675128	-1.775150	0.036449	0.067872	-0.006849
INTU13May22C405.00	CALL	405.00	$0.15		$0.05 / 1	6	17	92.855908%	0.000011	-0.000236	0.000005	0.000009	0.000000
INTU13May22C400.00	CALL	400.00	$0.08		$0.05 / 2	6	57	84.195421%	0.000073	-0.001461	0.000030	0.000056	0.000001
INTU13May22C385.00	CALL	385.00	$0.15		$0.55 / 10	6	25	86.895067%	0.008168	-0.110203	0.002261	0.004211	0.000080
INTU13May22P345.00	PUT	345.00	$0.10		$0.35 / 27	6	26	57.462898%	-0.054492	-0.545017	0.011186	0.020829	-0.000544
INTU13May22P400.00	PUT	400.00	$28.25	$26.00 / 9	$32.90 / 9	5	34	110.750313%	-0.999906	0.000917	0.000030	0.000056	-0.010958
INTU13May22P350.00	PUT	350.00	$0.40		$0.45 / 11	5	75	45.450527%	-0.140611	-1.101718	0.022612	0.042106	-0.001408
INTU13May22P410.00	PUT	410.00	$42.80	$37.20 / 9	$42.90 / 9	4	44	142.665886%	-0.999978	0.002594	0.000001	0.000001	-0.011233
INTU13May22C350.00	CALL	350.00	$20.00	$17.00 / 13	$23.10 / 9	4	35	192.659411%	0.859368	-1.102856	0.022612	0.042106	0.008181
INTU13May22C410.00	CALL	410.00	$0.11		$0.35 / 4	3	43	134.181340%	0.000001	-0.000032	0.000001	0.000001	0.000000
INTU13May22C395.00	CALL	395.00	$0.22		$0.50 / 25	3	17	109.486435%	0.000423	-0.007514	0.000154	0.000287	0.000004
INTU13May22P620.00	PUT	620.00	$248.50	$246.20 / 9	$253.50 / 9	1	0	477.855299%	-0.999979	0.007833	0.000001	0.000000	-0.016986
INTU13May22C480.00	CALL	480.00	$0.06		$0.05 / 1	1	2	204.265958%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P460.00	PUT	460.00	$91.25	$86.10 / 9	$93.20 / 9	1	2	223.319763%	-0.999979	0.003866	0.000001	0.000000	-0.012602
INTU13May22P455.00	PUT	455.00	$86.11	$81.20 / 9	$88.60 / 9	1	1	230.429264%	-0.999979	0.003742	0.000001	0.000000	-0.012465
INTU13May22P395.00	PUT	395.00	$28.10	$20.70 / 10	$28.20 / 10	1	6	104.708640%	-0.999556	-0.005259	0.000154	0.000287	-0.010818
INTU13May22C365.00	CALL	365.00	$6.50	$3.60 / 10	$7.60 / 1	1	11	101.716577%	0.324851	-1.776661	0.036449	0.067872	0.003151
INTU13May22C345.00	CALL	345.00	$24.20	$22.00 / 10	$27.90 / 9	1	63	219.122499%	0.945487	-0.546032	0.011186	0.020829	0.008908
INTU13May22P340.00	PUT	340.00	$0.11		$0.45 / 5	1	25	76.186474%	-0.016354	-0.201304	0.004131	0.007693	-0.000163
INTU13May22P335.00	PUT	335.00	$0.08		$0.35 / 45	1	38	86.196074%	-0.003721	-0.054804	0.001125	0.002094	-0.000037
INTU13May22C700.00	CALL	700.00	$0.05		$0.10 / 1	0	11	457.664507%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P700.00	PUT	700.00		$326.00 / 9	$333.60 / 9	0	0	563.149690%	-0.999979	0.009816	0.000001	0.000000	-0.019178
INTU13May22C690.00	CALL	690.00	$0.05		$1.25 / 14	0	1	612.349400%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P690.00	PUT	690.00		$316.10 / 9	$323.40 / 9	0	0	547.835332%	-0.999979	0.009568	0.000001	0.000000	-0.018904
INTU13May22C680.00	CALL	680.00			$1.40 / 17	0	0	612.189985%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P680.00	PUT	680.00		$306.20 / 9	$313.50 / 9	0	0	551.124117%	-0.999979	0.009321	0.000001	0.000000	-0.018630
INTU13May22C670.00	CALL	670.00			$1.25 / 15	0	0	590.126976%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P670.00	PUT	670.00		$296.20 / 9	$303.40 / 9	0	0	531.212085%	-0.999979	0.009073	0.000001	0.000000	-0.018356
INTU13May22C660.00	CALL	660.00			$1.25 / 14	0	0	578.689687%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P660.00	PUT	660.00		$286.10 / 9	$293.60 / 9	0	0	528.975805%	-0.999979	0.008825	0.000001	0.000000	-0.018082
INTU13May22C650.00	CALL	650.00			$1.30 / 17	0	0	570.584676%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P650.00	PUT	650.00		$276.40 / 9	$283.40 / 9	0	0	517.569104%	-0.999979	0.008577	0.000001	0.000000	-0.017808
INTU13May22C640.00	CALL	640.00			$1.25 / 13	0	0	555.117519%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P640.00	PUT	640.00		$266.20 / 9	$273.50 / 9	0	0	505.930733%	-0.999979	0.008329	0.000001	0.000000	-0.017534
INTU13May22C630.00	CALL	630.00			$1.30 / 17	0	0	546.424886%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P630.00	PUT	630.00		$256.30 / 9	$263.40 / 9	0	0	489.919139%	-0.999979	0.008081	0.000001	0.000000	-0.017260
INTU13May22C620.00	CALL	620.00	$0.05		$0.30 / 11	0	5	433.899474%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C610.00	CALL	610.00			$1.25 / 17	0	0	517.863277%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P610.00	PUT	610.00		$235.00 / 9	$243.00 / 9	0	0	469.526732%	-0.999979	0.007585	0.000001	0.000000	-0.016712
INTU13May22C600.00	CALL	600.00			$1.30 / 15	0	0	508.192919%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P600.00	PUT	600.00		$226.20 / 9	$233.40 / 9	0	0	452.932214%	-0.999979	0.007337	0.000001	0.000000	-0.016438
INTU13May22C590.00	CALL	590.00	$0.05		$0.40 / 11	0	5	415.190728%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P590.00	PUT	590.00		$216.50 / 9	$223.20 / 9	0	0	440.044958%	-0.999979	0.007089	0.000001	0.000000	-0.016164
INTU13May22C580.00	CALL	580.00			$1.30 / 17	0	0	481.232005%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P580.00	PUT	580.00		$206.00 / 9	$213.60 / 9	0	0	426.856623%	-0.999979	0.006841	0.000001	0.000000	-0.015890
INTU13May22C570.00	CALL	570.00	$0.51		$1.30 / 17	0	1	467.264202%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P570.00	PUT	570.00		$196.20 / 9	$203.40 / 9	0	0	409.532414%	-0.999979	0.006593	0.000001	0.000000	-0.015616
INTU13May22C560.00	CALL	560.00	$3.60		$1.25 / 17	0	5	449.889640%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P560.00	PUT	560.00		$186.60 / 9	$193.40 / 9	0	0	403.123333%	-0.999979	0.006345	0.000001	0.000000	-0.015342
INTU13May22C555.00	CALL	555.00			$1.20 / 17	0	0	439.527863%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P555.00	PUT	555.00		$180.90 / 9	$188.60 / 9	0	0	384.944861%	-0.999979	0.006221	0.000001	0.000000	-0.015205
INTU13May22C550.00	CALL	550.00	$0.20		$0.15 / 1	0	23	323.021541%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P550.00	PUT	550.00		$176.40 / 9	$183.40 / 9	0	0	388.845088%	-0.999979	0.006097	0.000001	0.000000	-0.015068
INTU13May22C545.00	CALL	545.00			$1.20 / 9	0	0	424.793623%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P545.00	PUT	545.00		$171.20 / 9	$178.40 / 9	0	0	374.496256%	-0.999979	0.005973	0.000001	0.000000	-0.014931
INTU13May22C540.00	CALL	540.00	$1.95		$1.25 / 9	0	6	420.274367%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P540.00	PUT	540.00		$166.20 / 9	$173.50 / 9	0	0	370.765508%	-0.999979	0.005849	0.000001	0.000000	-0.014794
INTU13May22C535.00	CALL	535.00			$1.35 / 9	0	0	418.344311%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P535.00	PUT	535.00		$161.40 / 9	$168.50 / 9	0	0	369.992304%	-0.999979	0.005725	0.000001	0.000000	-0.014657
INTU13May22C530.00	CALL	530.00	$1.00		$1.20 / 14	0	17	401.948455%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P530.00	PUT	530.00		$156.10 / 9	$163.50 / 9	0	0	352.356407%	-0.999979	0.005601	0.000001	0.000000	-0.014520
INTU13May22C525.00	CALL	525.00			$1.35 / 35	0	0	402.584608%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P525.00	PUT	525.00		$151.20 / 9	$158.40 / 9	0	0	344.773396%	-0.999979	0.005477	0.000001	0.000000	-0.014383
INTU13May22C520.00	CALL	520.00	$1.00		$0.35 / 94	0	395	318.279684%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P520.00	PUT	520.00		$146.10 / 9	$153.40 / 9	0	0	333.604837%	-0.999979	0.005353	0.000001	0.000000	-0.014246
INTU13May22C515.00	CALL	515.00	$4.50		$0.60 / 26	0	2	336.792144%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P515.00	PUT	515.00		$141.10 / 9	$148.50 / 9	0	0	329.282699%	-0.999979	0.005230	0.000001	0.000000	-0.014109
INTU13May22C510.00	CALL	510.00	$0.39		$0.60 / 12	0	8	329.243619%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P510.00	PUT	510.00		$136.10 / 9	$143.50 / 9	0	0	321.367622%	-0.999979	0.005106	0.000001	0.000000	-0.013972
INTU13May22C505.00	CALL	505.00	$1.20		$0.55 / 10	0	7	317.265639%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P505.00	PUT	505.00		$131.00 / 9	$138.60 / 9	0	0	313.334058%	-0.999979	0.004982	0.000001	0.000000	-0.013835
INTU13May22C500.00	CALL	500.00	$7.00		$1.15 / 10	0	10	350.508784%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P500.00	PUT	500.00	$25.60	$126.60 / 9	$133.70 / 9	0	0	325.208491%	-0.999979	0.004858	0.000001	0.000000	-0.013698
INTU13May22C495.00	CALL	495.00	$0.96		$1.35 / 27	0	6	352.478486%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P495.00	PUT	495.00		$121.10 / 9	$128.50 / 9	0	0	296.896030%	-0.999979	0.004734	0.000001	0.000000	-0.013561
INTU13May22C490.00	CALL	490.00	$0.45		$1.75 / 10	0	1	361.957282%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P490.00	PUT	490.00	$21.20	$116.40 / 9	$123.30 / 9	0	0	288.481411%	-0.999979	0.004610	0.000001	0.000000	-0.013424
INTU13May22C485.00	CALL	485.00	$1.41		$4.30 / 29	0	5	435.779325%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P485.00	PUT	485.00	$116.80	$111.20 / 9	$118.50 / 9	0	0	282.889086%	-0.999979	0.004486	0.000001	0.000000	-0.013287
INTU13May22P480.00	PUT	480.00	$50.11	$106.00 / 9	$113.50 / 9	0	0	268.235468%	-0.999979	0.004362	0.000001	0.000000	-0.013150
INTU13May22C477.50	CALL	477.50	$1.00		$4.30 / 10	0	2	419.749713%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P477.50	PUT	477.50		$103.70 / 9	$111.10 / 9	0	0	269.698114%	-0.999979	0.004300	0.000001	0.000000	-0.013082
INTU13May22P475.00	PUT	475.00	$24.10	$101.00 / 1	$108.80 / 9	0	0	267.966316%	-0.999979	0.004238	0.000001	0.000000	-0.013013
INTU13May22C472.50	CALL	472.50	$2.20		$1.70 / 15	0	38	326.857075%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P472.50	PUT	472.50		$98.80 / 9	$105.90 / 9	0	0	260.711960%	-0.999979	0.004176	0.000001	0.000000	-0.012945
INTU13May22C470.00	CALL	470.00	$0.80		$1.30 / 25	0	32	304.637797%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P470.00	PUT	470.00	$75.25	$96.10 / 9	$103.60 / 9	0	0	256.161424%	-0.999979	0.004114	0.000001	0.000000	-0.012876
INTU13May22C467.50	CALL	467.50	$0.27		$1.25 / 39	0	61	297.550243%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P467.50	PUT	467.50	$69.10	$93.70 / 9	$100.90 / 9	0	0	248.833882%	-0.999979	0.004052	0.000001	0.000000	-0.012808
INTU13May22C465.00	CALL	465.00	$0.35		$1.25 / 24	0	29	292.783950%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P465.00	PUT	465.00	$43.55	$91.10 / 9	$98.50 / 9	0	0	244.230929%	-0.999979	0.003990	0.000001	0.000000	-0.012739
INTU13May22C462.50	CALL	462.50	$0.45		$0.75 / 42	0	59	261.456171%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P462.50	PUT	462.50		$88.80 / 9	$96.00 / 9	0	0	244.836299%	-0.999979	0.003928	0.000001	0.000000	-0.012671
INTU13May22C460.00	CALL	460.00	$1.05		$0.80 / 44	0	53	259.908778%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C455.00	CALL	455.00	$0.20		$1.55 / 16	0	43	285.940997%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P450.00	PUT	450.00	$81.87	$76.40 / 9	$83.20 / 9	0	0	215.686429%	-0.999979	0.003618	0.000001	0.000000	-0.012328
INTU13May22C445.00	CALL	445.00	$0.19		$0.05 / 1	0	23	155.890236%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P445.00	PUT	445.00	$78.57	$71.20 / 9	$78.30 / 9	0	1	203.288697%	-0.999979	0.003494	0.000001	0.000000	-0.012191
INTU13May22C440.00	CALL	440.00	$0.23		$1.50 / 25	0	48	252.434613%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P440.00	PUT	440.00	$71.00	$66.30 / 9	$73.30 / 9	0	10	195.671398%	-0.999979	0.003370	0.000001	0.000000	-0.012054
INTU13May22C437.50	CALL	437.50			$1.40 / 44	0	0	243.196622%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P437.50	PUT	437.50		$63.60 / 9	$70.90 / 9	0	0	190.529942%	-0.999979	0.003308	0.000001	0.000000	-0.011986
INTU13May22C435.00	CALL	435.00	$1.35		$1.50 / 16	0	45	241.486343%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P435.00	PUT	435.00	$66.26	$61.10 / 9	$68.60 / 9	0	3	187.581442%	-0.999979	0.003246	0.000001	0.000000	-0.011918
INTU13May22C432.50	CALL	432.50	$13.80		$1.45 / 21	0	8	234.090338%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P432.50	PUT	432.50	$27.60	$57.40 / 9	$65.50 / 9	0	3	180.066955%	-0.999979	0.003184	0.000001	0.000000	-0.011849
INTU13May22C430.00	CALL	430.00	$0.90		$0.10 / 15	0	26	144.887914%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P430.00	PUT	430.00	$84.00	$55.60 / 9	$63.50 / 2	0	31	174.742953%	-0.999979	0.003122	0.000001	0.000000	-0.011781
INTU13May22C427.50	CALL	427.50	$2.81		$1.45 / 21	0	29	222.815725%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P427.50	PUT	427.50	$12.70	$53.80 / 9	$60.80 / 9	0	3	169.353596%	-0.999979	0.003060	0.000001	0.000000	-0.011712
INTU13May22C425.00	CALL	425.00	$0.29		$1.55 / 24	0	45	220.539304%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P425.00	PUT	425.00	$26.09	$51.10 / 9	$58.40 / 9	0	4	161.745348%	-0.999979	0.002998	0.000001	0.000000	-0.011644
INTU13May22C422.50	CALL	422.50	$4.00		$1.30 / 16	0	12	205.933964%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22P422.50	PUT	422.50	$15.80	$49.00 / 9	$56.00 / 9	0	0	167.994455%	-0.999979	0.002936	0.000001	0.000000	-0.011575
INTU13May22C420.00	CALL	420.00	$0.30		$0.55 / 11	0	18	167.203922%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C417.50	CALL	417.50	$0.70		$1.50 / 20	0	8	201.080475%	0.000001	-0.000001	0.000001	0.000000	0.000000
INTU13May22P417.50	PUT	417.50	$20.45	$44.70 / 9	$51.00 / 9	0	48	166.000913%	-0.999979	0.002811	0.000001	0.000000	-0.011438
INTU13May22C415.00	CALL	415.00	$0.10		$1.70 / 12	0	8	201.276193%	0.000001	-0.000004	0.000001	0.000000	0.000000
INTU13May22P415.00	PUT	415.00	$70.85	$42.00 / 9	$48.30 / 9	0	33	159.786397%	-0.999979	0.002747	0.000001	0.000000	-0.011370
INTU13May22C412.50	CALL	412.50	$5.01		$0.05 / 3	0	18	105.469482%	0.000001	-0.000011	0.000001	0.000000	0.000000
INTU13May22P412.50	PUT	412.50	$45.68	$38.50 / 9	$45.30 / 9	0	19	147.411897%	-0.999979	0.002677	0.000001	0.000000	-0.011301
INTU13May22P405.00	PUT	405.00	$12.40	$32.00 / 9	$38.30 / 9	0	21	126.828734%	-0.999968	0.002266	0.000005	0.000009	-0.011096
INTU13May22C390.00	CALL	390.00	$0.05		$0.10 / 3	0	145	72.912120%	0.002037	-0.031830	0.000653	0.001216	0.000020
INTU13May22P390.00	PUT	390.00	$42.30	$16.00 / 9	$23.50 / 12	0	15	89.766903%	-0.997942	-0.029700	0.000653	0.001216	-0.010665
INTU13May22P385.00	PUT	385.00	$29.00	$12.00 / 9	$17.50 / 9	0	17	72.866103%	-0.991811	-0.108196	0.002261	0.004211	-0.010468
INTU13May22C340.00	CALL	340.00		$27.10 / 9	$34.90 / 9	0	0	261.858538%	0.983625	-0.202194	0.004131	0.007693	0.009152
INTU13May22C335.00	CALL	335.00		$32.00 / 9	$39.40 / 9	0	0	283.993961%	0.996258	-0.055570	0.001125	0.002094	0.009141
INTU13May22C330.00	CALL	330.00		$36.60 / 9	$43.70 / 9	0	0	301.277230%	0.999350	-0.011492	0.000223	0.000415	0.009035
INTU13May22P330.00	PUT	330.00	$0.55		$1.55 / 17	0	19	143.785697%	-0.000629	-0.010849	0.000223	0.000415	-0.000006
INTU13May22C325.00	CALL	325.00		$41.70 / 9	$49.30 / 9	0	0	332.737319%	0.999901	-0.002058	0.000032	0.000059	0.008903
INTU13May22P325.00	PUT	325.00	$2.00		$4.30 / 33	0	3	226.671202%	-0.000078	-0.001539	0.000032	0.000059	-0.000001
INTU13May22C320.00	CALL	320.00	$49.50	$47.40 / 9	$54.10 / 9	0	1	362.637334%	0.999972	-0.000549	0.000003	0.000006	0.008767
INTU13May22P320.00	PUT	320.00	$0.93		$0.60 / 25	0	14	142.537432%	-0.000007	-0.000154	0.000003	0.000006	0.000000
INTU13May22C315.00	CALL	315.00		$51.40 / 9	$59.00 / 9	0	0	378.414228%	0.999979	-0.000281	0.000001	0.000000	0.008630
INTU13May22P315.00	PUT	315.00	$0.36		$0.45 / 35	0	8	148.866121%	-0.000001	-0.000011	0.000001	0.000000	0.000000
INTU13May22C310.00	CALL	310.00		$56.80 / 9	$63.50 / 9	0	0	402.745390%	0.999979	-0.000147	0.000001	0.000000	0.008493
INTU13May22P310.00	PUT	310.00	$0.35		$0.50 / 17	0	6	166.610277%	-0.000001	-0.000001	0.000001	0.000000	0.000000
INTU13May22C305.00	CALL	305.00		$62.00 / 9	$70.00 / 9	0	0	444.134717%	0.999979	-0.000023	0.000001	0.000000	0.008356
INTU13May22P305.00	PUT	305.00	$0.25		$0.05 / 1	0	288	129.237382%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C300.00	CALL	300.00		$66.60 / 9	$73.90 / 9	0	0	455.283039%	0.999979	0.000101	0.000001	0.000000	0.008219
INTU13May22P300.00	PUT	300.00	$0.25		$0.05 / 1	0	128	140.634946%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C290.00	CALL	290.00		$76.50 / 9	$83.80 / 9	0	0	504.313945%	0.999979	0.000349	0.000001	0.000000	0.007945
INTU13May22P290.00	PUT	290.00	$0.10		$1.35 / 21	0	0	275.757520%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C280.00	CALL	280.00		$86.60 / 9	$93.90 / 9	0	0	558.282940%	0.999979	0.000597	0.000001	0.000000	0.007671
INTU13May22P280.00	PUT	280.00	$0.05		$1.30 / 16	0	1	308.563191%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C270.00	CALL	270.00		$96.30 / 9	$103.90 / 9	0	0	607.668071%	0.999979	0.000845	0.000001	0.000000	0.007397
INTU13May22P270.00	PUT	270.00			$1.10 / 16	0	0	332.845406%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU13May22C260.00	CALL	260.00		$106.60 / 9	$113.80 / 9	0	0	664.118025%	0.999979	0.001093	0.000001	0.000000	0.007123
INTU13May22P260.00	PUT	260.00			$0.60 / 17	0	0	330.131439%	-0.000001	0.000000	0.000001	0.000000	0.000000