INTU Option Chain

End of day data from May 20, 2022 for INTU options expired on May 20, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Option Chain
|USD |INTU: $400.05 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
INTU20May22P350.00PUT350.00$0.10$0.15 / 539120347.677695%-0.059930-0.6106220.0115950.022767-0.000607
INTU20May22P360.00PUT360.00$2.23$0.60 / 109475031.850333%-0.290391-1.7570350.0333710.065524-0.002960
INTU20May22P345.00PUT345.00$0.09$0.20 / 64356463.622657%-0.019333-0.2413780.0045830.009000-0.000196
INTU20May22C360.00CALL360.00$6.20$5.10 / 10$9.90 / 10343655.484886%0.709588-1.7592190.0333710.0655240.006903
INTU20May22C425.00CALL425.00$0.04$0.35 / 8119143152.019347%0.000001-0.0000010.0000010.0000000.000000
INTU20May22P410.00PUT410.00$43.00$40.10 / 9$45.80 / 1019279142.206601%-0.9999560.0030580.0000090.000019-0.011232
INTU20May22C375.00CALL375.00$0.13$0.35 / 92184038.280697%0.183688-1.3641970.0258920.0508380.001811
INTU20May22P370.00PUT370.00$3.21$0.70 / 10$4.60 / 151743825.435437%-0.663988-1.8700280.0355350.069773-0.006834
INTU20May22P415.00PUT415.00$51.30$44.90 / 9$50.30 / 91522139.499354%-0.9999760.0036170.0000010.000003-0.011370
INTU20May22P365.00PUT365.00$2.35$0.45 / 1015288.699000%-0.475643-2.0422660.0387960.076174-0.004868
INTU20May22P340.00PUT340.00$0.16$0.30 / 72157782.682462%-0.004833-0.0719810.0013670.002684-0.000049
INTU20May22P295.00PUT295.00$0.04$0.35 / 721515209.955764%-0.0000010.0000000.0000010.0000000.000000
INTU20May22P367.50PUT367.50$1.90$0.10 / 21$2.40 / 79141219.314233%-0.572195-2.0121900.0382300.075063-0.005872
INTU20May22P355.00PUT355.00$1.20$0.35 / 60122542.231270%-0.146797-1.1790310.0223910.043964-0.001491
INTU20May22C440.00CALL440.00$0.31$0.55 / 9111116194.507918%0.0000010.0000000.0000010.0000000.000000
INTU20May22C395.00CALL395.00$0.05$0.25 / 18115583.436094%0.002965-0.0464690.0008820.0017320.000029
INTU20May22C380.00CALL380.00$0.08$0.15 / 13116643.436535%0.084870-0.7978390.0151430.0297340.000839
INTU20May22C365.00CALL365.00$0.44$1.15 / 15$3.90 / 7111629.839266%0.524336-2.0445870.0387960.0761740.005131
INTU20May22C362.50CALL362.50$0.95$2.75 / 16$6.60 / 10111438.773511%0.620108-1.9550650.0370920.0728300.006052
INTU20May22P450.00PUT450.00$91.50$80.20 / 14$85.70 / 910113229.284038%-0.9999790.0046570.0000010.000000-0.012328
INTU20May22C435.00CALL435.00$0.18$0.35 / 341047170.998170%0.0000010.0000000.0000010.0000000.000000
INTU20May22P400.00PUT400.00$32.20$29.60 / 9$33.60 / 91030187.192962%-0.999291-0.0089730.0002330.000457-0.010952
INTU20May22P375.00PUT375.00$15.55$5.00 / 4$9.00 / 10104232.890539%-0.816291-1.3616010.0258920.050838-0.008462
INTU20May22P357.50PUT357.50$0.95$0.50 / 229938.403703%-0.211744-1.4856730.0282160.055401-0.002154
INTU20May22P425.00PUT425.00$65.83$54.10 / 9$61.30 / 9814165.912486%-0.9999790.0039690.0000010.000000-0.011644
INTU20May22P362.50PUT362.50$2.10$0.50 / 188220.493765%-0.379871-1.9528120.0370920.072830-0.003879
INTU20May22C370.00CALL370.00$0.15$0.45 / 17744425.003363%0.335991-1.8724860.0355350.0697730.003303
INTU20May22P475.00PUT475.00$116.47$104.60 / 9$111.10 / 96628270.955251%-0.9999790.0053440.0000010.000000-0.013013
INTU20May22P420.00PUT420.00$61.00$50.60 / 9$55.00 / 96176159.549889%-0.9999790.0038220.0000010.000000-0.011507
INTU20May22C367.50CALL367.50$0.12$0.30 / 7$1.70 / 1261223.979282%0.427784-2.0145800.0382300.0750630.004196
INTU20May22P440.00PUT440.00$69.30$69.50 / 9$76.00 / 95163199.388088%-0.9999790.0043820.0000010.000000-0.012054
INTU20May22P320.00PUT320.00$0.15$0.45 / 43548147.002235%-0.000001-0.0000260.0000010.0000010.000000
INTU20May22C510.00CALL510.00$0.05$0.05 / 34147232.926178%0.0000010.0000000.0000010.0000000.000000
INTU20May22P390.00PUT390.00$27.10$20.10 / 10$25.30 / 1044883.025207%-0.989198-0.1430630.0027730.005444-0.010578
INTU20May22P380.00PUT380.00$22.77$9.80 / 10$14.80 / 1047443.061252%-0.915109-0.7951060.0151430.029734-0.009572
INTU20May22C385.00CALL385.00$0.35$0.30 / 2123562.870334%0.032993-0.3778200.0071720.0140810.000327
INTU20May22P335.00PUT335.00$0.10$0.25 / 76212693.005410%-0.000919-0.0159940.0003040.000596-0.000009
INTU20May22P480.00PUT480.00$120.00$109.40 / 9$116.40 / 9175282.702223%-0.9999790.0054810.0000010.000000-0.013150
INTU20May22P430.00PUT430.00$61.92$58.90 / 9$66.90 / 9146185.728592%-0.9999790.0041070.0000010.000000-0.011780
INTU20May22C405.00CALL405.00$0.65$0.55 / 44157121.526232%0.000135-0.0026990.0000510.0001010.000001
INTU20May22C372.50CALL372.50$3.11$0.45 / 2711233.322148%0.253596-1.6436790.0311950.0612500.002497
INTU20May22P347.50PUT347.50$0.70$0.35 / 3614864.208472%-0.035100-0.3973860.0075460.014816-0.000355
INTU20May22P315.00PUT315.00$0.06$1.50 / 3613209.432913%-0.000001-0.0000020.0000010.0000000.000000
INTU20May22P310.00PUT310.00$0.03$0.05 / 10135127.558996%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C750.00CALL750.00$0.01$0.05 / 10753459.709936%0.0000010.0000000.0000010.0000000.000000
INTU20May22P750.00PUT750.00$378.80 / 9$386.50 / 900599.356296%-0.9999790.0129000.0000010.000000-0.020547
INTU20May22C740.00CALL740.00$0.10$1.50 / 2705671.181484%0.0000010.0000000.0000010.0000000.000000
INTU20May22P740.00PUT740.00$369.30 / 9$376.50 / 900616.801497%-0.9999790.0126260.0000010.000000-0.020273
INTU20May22P730.00PUT730.00$358.00 / 9$366.40 / 900586.277751%-0.9999790.0123510.0000010.000000-0.019999
INTU20May22C730.00CALL730.00$0.05$1.50 / 3002660.915371%0.0000010.0000000.0000010.0000000.000000
INTU20May22C720.00CALL720.00$0.05$1.50 / 3403650.465967%0.0000010.0000000.0000010.0000000.000000
INTU20May22P720.00PUT720.00$349.40 / 9$356.30 / 900592.214579%-0.9999790.0120760.0000010.000000-0.019725
INTU20May22P710.00PUT710.00$235.17$339.50 / 9$346.20 / 900582.122288%-0.9999790.0118010.0000010.000000-0.019452
INTU20May22C710.00CALL710.00$0.10$1.50 / 3701639.830304%0.0000010.0000000.0000010.0000000.000000
INTU20May22C700.00CALL700.00$0.05$0.05 / 5018420.508224%0.0000010.0000000.0000010.0000000.000000
INTU20May22P700.00PUT700.00$328.00 / 9$336.50 / 900509.161002%-0.9999790.0115270.0000010.000000-0.019178
INTU20May22P690.00PUT690.00$227.96$319.30 / 9$326.40 / 900561.387528%-0.9999790.0112520.0000010.000000-0.018904
INTU20May22C690.00CALL690.00$1.50 / 3000617.962315%0.0000010.0000000.0000010.0000000.000000
INTU20May22C680.00CALL680.00$1.50 / 3900606.716098%0.0000010.0000000.0000010.0000000.000000
INTU20May22P680.00PUT680.00$309.20 / 9$316.40 / 900545.962855%-0.9999790.0109770.0000010.000000-0.018630
INTU20May22C670.00CALL670.00$0.26$1.50 / 4301595.250901%0.0000010.0000000.0000010.0000000.000000
INTU20May22P670.00PUT670.00$299.60 / 9$306.30 / 900548.767601%-0.9999790.0107020.0000010.000000-0.018356
INTU20May22C660.00CALL660.00$0.05$1.50 / 41051583.559543%0.0000010.0000000.0000010.0000000.000000
INTU20May22P660.00PUT660.00$289.20 / 9$296.40 / 900524.162649%-0.9999790.0104270.0000010.000000-0.018082
INTU20May22C650.00CALL650.00$0.05$1.50 / 3303571.627640%0.0000010.0000000.0000010.0000000.000000
INTU20May22P650.00PUT650.00$220.60$279.20 / 9$286.40 / 900512.940759%-0.9999790.0101530.0000010.000000-0.017808
INTU20May22C640.00CALL640.00$0.05$1.50 / 3401559.449532%0.0000010.0000000.0000010.0000000.000000
INTU20May22P640.00PUT640.00$269.20 / 9$276.40 / 900501.491896%-0.9999790.0098780.0000010.000000-0.017534
INTU20May22C630.00CALL630.00$0.05$1.50 / 3202547.016325%0.0000010.0000000.0000010.0000000.000000
INTU20May22P630.00PUT630.00$189.06$259.20 / 9$266.50 / 900494.241014%-0.9999790.0096030.0000010.000000-0.017260
INTU20May22C620.00CALL620.00$0.05$1.50 / 4401534.312199%0.0000010.0000000.0000010.0000000.000000
INTU20May22P620.00PUT620.00$249.60 / 9$256.30 / 900490.487346%-0.9999790.0093280.0000010.000000-0.016986
INTU20May22C610.00CALL610.00$0.05$1.50 / 440125521.327711%0.0000010.0000000.0000010.0000000.000000
INTU20May22P610.00PUT610.00$239.70 / 9$246.20 / 900478.083085%-0.9999790.0090530.0000010.000000-0.016712
INTU20May22C600.00CALL600.00$0.01$0.05 / 10323330.977911%0.0000010.0000000.0000010.0000000.000000
INTU20May22P600.00PUT600.00$171.55$229.40 / 9$236.20 / 900453.235670%-0.9999790.0087790.0000010.000000-0.016438
INTU20May22C590.00CALL590.00$0.50$1.50 / 3903494.456682%0.0000010.0000000.0000010.0000000.000000
INTU20May22P590.00PUT590.00$161.51$218.60 / 9$226.60 / 900431.718911%-0.9999790.0085040.0000010.000000-0.016164
INTU20May22C580.00CALL580.00$0.05$0.15 / 1060347.985799%0.0000010.0000000.0000010.0000000.000000
INTU20May22P580.00PUT580.00$100.23$209.20 / 9$216.30 / 900423.257822%-0.9999790.0082290.0000010.000000-0.015890
INTU20May22P570.00PUT570.00$138.37$199.30 / 9$206.50 / 900421.893527%-0.9999790.0079540.0000010.000000-0.015616
INTU20May22C570.00CALL570.00$0.38$1.50 / 3305466.291984%0.0000010.0000000.0000010.0000000.000000
INTU20May22P560.00PUT560.00$117.78$189.40 / 9$196.30 / 900404.321692%-0.9999790.0076800.0000010.000000-0.015342
INTU20May22C560.00CALL560.00$0.20$0.50 / 43064378.822625%0.0000010.0000000.0000010.0000000.000000
INTU20May22C550.00CALL550.00$0.30$0.05 / 10131279.029772%0.0000010.0000000.0000010.0000000.000000
INTU20May22P550.00PUT550.00$61.28$179.50 / 9$186.20 / 900390.216673%-0.9999790.0074050.0000010.000000-0.015068
INTU20May22C540.00CALL540.00$0.29$0.35 / 190136334.719804%0.0000010.0000000.0000010.0000000.000000
INTU20May22P540.00PUT540.00$153.32$169.10 / 9$176.40 / 901368.232252%-0.9999790.0071300.0000010.000000-0.014794
INTU20May22P530.00PUT530.00$161.34$159.00 / 9$166.50 / 904353.575331%-0.9999790.0068550.0000010.000000-0.014520
INTU20May22C530.00CALL530.00$0.06$0.05 / 50285256.545206%0.0000010.0000000.0000010.0000000.000000
INTU20May22C525.00CALL525.00$1.50 / 4000397.399810%0.0000010.0000000.0000010.0000000.000000
INTU20May22P525.00PUT525.00$154.10 / 9$161.50 / 900349.766789%-0.9999790.0067180.0000010.000000-0.014383
INTU20May22C520.00CALL520.00$0.13$0.25 / 710135293.800171%0.0000010.0000000.0000010.0000000.000000
INTU20May22P520.00PUT520.00$174.40$148.90 / 9$156.50 / 906334.744885%-0.9999790.0065800.0000010.000000-0.014246
INTU20May22C515.00CALL515.00$0.05$1.50 / 12802,508380.892510%0.0000010.0000000.0000010.0000000.000000
INTU20May22P515.00PUT515.00$144.50 / 9$151.30 / 900341.111549%-0.9999790.0064430.0000010.000000-0.014109
INTU20May22P510.00PUT510.00$141.30$139.10 / 9$146.50 / 903326.523868%-0.9999790.0063060.0000010.000000-0.013972
INTU20May22C505.00CALL505.00$0.30$1.50 / 37017363.887173%0.0000010.0000000.0000010.0000000.000000
INTU20May22P505.00PUT505.00$134.00 / 9$141.50 / 900315.102543%-0.9999790.0061680.0000010.000000-0.013835
INTU20May22C500.00CALL500.00$0.09$0.10 / 50695237.601919%0.0000010.0000000.0000010.0000000.000000
INTU20May22P500.00PUT500.00$135.00$129.40 / 9$136.10 / 900307.068819%-0.9999790.0060310.0000010.000000-0.013698
INTU20May22C495.00CALL495.00$0.20$1.50 / 46027346.347382%0.0000010.0000000.0000010.0000000.000000
INTU20May22P495.00PUT495.00$124.10 / 9$131.40 / 900298.907181%-0.9999790.0058930.0000010.000000-0.013561
INTU20May22C490.00CALL490.00$0.29$1.20 / 1010684322.995976%0.0000010.0000000.0000010.0000000.000000
INTU20May22P490.00PUT490.00$131.93$118.60 / 9$126.70 / 9026283.676929%-0.9999790.0057560.0000010.000000-0.013424
INTU20May22C487.50CALL487.50$1.65$1.50 / 46011332.817655%0.0000010.0000000.0000010.0000000.000000
INTU20May22P487.50PUT487.50$20.60$115.90 / 9$124.00 / 900263.501443%-0.9999790.0056870.0000010.000000-0.013356
INTU20May22C485.00CALL485.00$0.16$1.50 / 1120192328.232687%0.0000010.0000000.0000010.0000000.000000
INTU20May22P485.00PUT485.00$58.84$114.30 / 9$121.40 / 904288.475312%-0.9999790.0056190.0000010.000000-0.013287
INTU20May22C482.50CALL482.50$2.25$1.50 / 49024323.608959%0.0000010.0000000.0000010.0000000.000000
INTU20May22P482.50PUT482.50$44.90$111.70 / 9$118.90 / 903281.102313%-0.9999790.0055500.0000010.000000-0.013219
INTU20May22C480.00CALL480.00$0.55$0.60 / 1340210269.558355%0.0000010.0000000.0000010.0000000.000000
INTU20May22C477.50CALL477.50$0.10$0.20 / 19046225.555675%0.0000010.0000000.0000010.0000000.000000
INTU20May22P477.50PUT477.50$105.70$105.50 / 9$114.50 / 300251.539571%-0.9999790.0054130.0000010.000000-0.013082
INTU20May22C475.00CALL475.00$0.27$1.50 / 1210670309.493850%0.0000010.0000000.0000010.0000000.000000
INTU20May22C472.50CALL472.50$3.10$1.50 / 46018304.705684%0.0000010.0000000.0000010.0000000.000000
INTU20May22P472.50PUT472.50$38.90$101.50 / 9$109.00 / 902260.534460%-0.9999790.0052750.0000010.000000-0.012945
INTU20May22C470.00CALL470.00$0.10$1.20 / 1010120286.558229%0.0000010.0000000.0000010.0000000.000000
INTU20May22P470.00PUT470.00$104.23$100.20 / 9$105.70 / 90136279.869317%-0.9999790.0052060.0000010.000000-0.012876
INTU20May22C467.50CALL467.50$2.47$1.50 / 43020294.998439%0.0000010.0000000.0000010.0000000.000000
INTU20May22P467.50PUT467.50$48.45$96.30 / 9$103.90 / 901248.523405%-0.9999790.0051380.0000010.000000-0.012808
INTU20May22C465.00CALL465.00$0.30$1.00 / 43056267.321972%0.0000010.0000000.0000010.0000000.000000
INTU20May22P465.00PUT465.00$41.93$94.40 / 9$101.40 / 903255.544772%-0.9999790.0050690.0000010.000000-0.012739
INTU20May22C462.50CALL462.50$0.05$1.50 / 45024285.109734%0.0000010.0000000.0000010.0000000.000000
INTU20May22P462.50PUT462.50$37.90$91.60 / 9$98.90 / 906242.512319%-0.9999790.0050000.0000010.000000-0.012671
INTU20May22C460.00CALL460.00$0.15$0.60 / 890634234.882493%0.0000010.0000000.0000010.0000000.000000
INTU20May22P460.00PUT460.00$93.87$89.00 / 9$96.50 / 9079237.904086%-0.9999790.0049320.0000010.000000-0.012602
INTU20May22C457.50CALL457.50$2.55$1.50 / 43013275.031670%0.0000010.0000000.0000010.0000000.000000
INTU20May22P457.50PUT457.50$32.10$86.50 / 9$94.00 / 906233.253067%-0.9999790.0048630.0000010.000000-0.012534
INTU20May22C455.00CALL455.00$0.05$0.75 / 32034235.011067%0.0000010.0000000.0000010.0000000.000000
INTU20May22P455.00PUT455.00$54.80$83.20 / 9$91.60 / 304204.981741%-0.9999790.0047940.0000010.000000-0.012465
INTU20May22C450.00CALL450.00$0.60$1.20 / 980118247.391905%0.0000010.0000000.0000010.0000000.000000
INTU20May22C445.00CALL445.00$0.30$1.50 / 50097248.933115%0.0000010.0000000.0000010.0000000.000000
INTU20May22P445.00PUT445.00$77.64$74.40 / 9$81.40 / 9022216.895503%-0.9999790.0045190.0000010.000000-0.012191
INTU20May22P435.00PUT435.00$73.98$63.70 / 9$71.80 / 9011189.248137%-0.9999790.0042450.0000010.000000-0.011917
INTU20May22C430.00CALL430.00$0.05$0.10 / 3094134.599475%0.0000010.0000000.0000010.0000000.000000
INTU20May22C420.00CALL420.00$0.32$0.05 / 1099107.934754%0.000001-0.0000100.0000010.0000000.000000
INTU20May22C415.00CALL415.00$0.10$1.50 / 48042179.878188%0.000003-0.0000780.0000010.0000030.000000
INTU20May22C410.00CALL410.00$0.10$1.20 / 54089158.009588%0.000023-0.0005000.0000090.0000190.000000
INTU20May22P405.00PUT405.00$42.32$34.70 / 9$40.90 / 9012124.694317%-0.9998440.0007210.0000510.000101-0.011094
INTU20May22C400.00CALL400.00$0.49$0.10 / 6020081.377222%0.000688-0.0122560.0002330.0004570.000007
INTU20May22P395.00PUT395.00$22.91$24.90 / 9$31.20 / 9025106.879023%-0.997014-0.0433230.0008820.001732-0.010792
INTU20May22C390.00CALL390.00$0.41$0.05 / 105355.730968%0.010781-0.1460710.0027730.0054440.000107
INTU20May22P385.00PUT385.00$21.65$14.90 / 10$20.50 / 1002169.184871%-0.966986-0.3749490.0071720.014081-0.010221
INTU20May22P372.50PUT372.50$2.70 / 10$7.50 / 120027.536186%-0.746383-1.6411520.0311950.061250-0.007708
INTU20May22C357.50CALL357.50$7.30 / 10$11.60 / 100057.508007%0.788235-1.4877880.0282160.0554010.007640
INTU20May22C355.00CALL355.00$7.00$10.30 / 12$14.00 / 402271.187491%0.853182-1.1810770.0223910.0439640.008234
INTU20May22C352.50CALL352.50$12.30$12.70 / 10$17.00 / 100484.850857%0.903507-0.8789920.0166550.0327010.008678
INTU20May22P352.50PUT352.50$1.65$4.20 / 3203123.866753%-0.096472-0.8770140.0166550.032701-0.000979
INTU20May22C350.00CALL350.00$19.58$14.10 / 13$20.40 / 1202792.702277%0.940049-0.6125310.0115950.0227670.008981
INTU20May22C347.50CALL347.50$13.30$17.70 / 10$21.70 / 1006101.161961%0.964879-0.3992260.0075460.0148160.009165
INTU20May22C345.00CALL345.00$14.90$20.00 / 10$24.60 / 10010112.658674%0.980646-0.2431500.0045830.0090000.009256
INTU20May22C340.00CALL340.00$30.20$24.00 / 9$30.10 / 902125.015289%0.995146-0.0736150.0013670.0026840.009266
INTU20May22C335.00CALL335.00$28.80 / 9$35.30 / 900142.635086%0.999060-0.0174910.0003040.0005960.009169
INTU20May22C330.00CALL330.00$33.50$33.90 / 9$40.30 / 901161.496011%0.999848-0.0039730.0000500.0000970.009040
INTU20May22P330.00PUT330.00$0.35$0.35 / 970112112.889522%-0.000131-0.0026140.0000500.000097-0.000001
INTU20May22C325.00CALL325.00$39.20 / 9$45.30 / 900183.385807%0.999965-0.0015320.0000060.0000120.008904
INTU20May22P325.00PUT325.00$0.70$1.50 / 50036175.210130%-0.000014-0.0003100.0000060.0000120.000000
INTU20May22C320.00CALL320.00$44.40 / 9$49.70 / 900194.609977%0.999978-0.0011110.0000010.0000010.008767
INTU20May22C315.00CALL315.00$49.40 / 9$54.70 / 900211.855071%0.999979-0.0009490.0000010.0000000.008630
INTU20May22C310.00CALL310.00$53.60 / 9$60.70 / 900232.737750%0.999979-0.0008100.0000010.0000000.008493
INTU20May22C305.00CALL305.00$58.50 / 9$65.90 / 900252.115459%0.999979-0.0006720.0000010.0000000.008356
INTU20May22P305.00PUT305.00$0.05$0.35 / 43013181.810104%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C300.00CALL300.00$51.00$63.50 / 9$70.90 / 902269.822176%0.999979-0.0005350.0000010.0000000.008219
INTU20May22P300.00PUT300.00$0.05$1.20 / 41011248.053694%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C295.00CALL295.00$68.00 / 9$77.00 / 900299.259001%0.999979-0.0003980.0000010.0000000.008082
INTU20May22C290.00CALL290.00$73.60 / 9$81.80 / 900325.317412%0.999979-0.0002600.0000010.0000000.007945
INTU20May22P290.00PUT290.00$0.20$0.35 / 35017224.230275%0.0000010.0000000.0000010.0000000.000000
INTU20May22C280.00CALL280.00$83.90 / 9$90.50 / 900342.074430%0.9999790.0000150.0000010.0000000.007671
INTU20May22P280.00PUT280.00$0.90$1.50 / 43013331.720626%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C270.00CALL270.00$93.50 / 9$101.00 / 900381.782379%0.9999790.0002890.0000010.0000000.007397
INTU20May22P270.00PUT270.00$0.05$0.05 / 1012220.898556%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C260.00CALL260.00$103.80 / 9$110.80 / 900422.782269%0.9999790.0005640.0000010.0000000.007123
INTU20May22P260.00PUT260.00$0.10$1.50 / 2804405.578824%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C250.00CALL250.00$113.60 / 9$120.90 / 900459.771629%0.9999790.0008390.0000010.0000000.006849
INTU20May22P250.00PUT250.00$0.20$0.05 / 505271.649543%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C240.00CALL240.00$123.60 / 9$130.90 / 900500.620215%0.9999790.0011140.0000010.0000000.006575
INTU20May22P240.00PUT240.00$0.05$1.50 / 4301483.865442%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C230.00CALL230.00$133.60 / 9$140.90 / 900542.928552%0.9999790.0013880.0000010.0000000.006301
INTU20May22P230.00PUT230.00$1.50 / 4400525.064504%-0.0000010.0000000.0000010.0000000.000000
INTU20May22C220.00CALL220.00$143.30 / 9$152.00 / 900612.181254%0.9999790.0016630.0000010.0000000.006027
INTU20May22P220.00PUT220.00$0.10$0.35 / 36010446.718646%-0.0000010.0000000.0000010.0000000.000000