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

INTU Option Chain

End of day data from May 20, 2022 for INTU options expired on May 20, 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
INTU20May22P350.00	PUT	350.00	$0.10		$0.15 / 53	91	203	47.677695%	-0.059930	-0.610622	0.011595	0.022767	-0.000607
INTU20May22P360.00	PUT	360.00	$2.23		$0.60 / 109	47	50	31.850333%	-0.290391	-1.757035	0.033371	0.065524	-0.002960
INTU20May22P345.00	PUT	345.00	$0.09		$0.20 / 64	35	64	63.622657%	-0.019333	-0.241378	0.004583	0.009000	-0.000196
INTU20May22C360.00	CALL	360.00	$6.20	$5.10 / 10	$9.90 / 10	34	36	55.484886%	0.709588	-1.759219	0.033371	0.065524	0.006903
INTU20May22C425.00	CALL	425.00	$0.04		$0.35 / 81	19	143	152.019347%	0.000001	-0.000001	0.000001	0.000000	0.000000
INTU20May22P410.00	PUT	410.00	$43.00	$40.10 / 9	$45.80 / 10	19	279	142.206601%	-0.999956	0.003058	0.000009	0.000019	-0.011232
INTU20May22C375.00	CALL	375.00	$0.13		$0.35 / 92	18	40	38.280697%	0.183688	-1.364197	0.025892	0.050838	0.001811
INTU20May22P370.00	PUT	370.00	$3.21	$0.70 / 10	$4.60 / 15	17	438	25.435437%	-0.663988	-1.870028	0.035535	0.069773	-0.006834
INTU20May22P415.00	PUT	415.00	$51.30	$44.90 / 9	$50.30 / 9	15	22	139.499354%	-0.999976	0.003617	0.000001	0.000003	-0.011370
INTU20May22P365.00	PUT	365.00	$2.35		$0.45 / 10	15	28	8.699000%	-0.475643	-2.042266	0.038796	0.076174	-0.004868
INTU20May22P340.00	PUT	340.00	$0.16		$0.30 / 72	15	77	82.682462%	-0.004833	-0.071981	0.001367	0.002684	-0.000049
INTU20May22P295.00	PUT	295.00	$0.04		$0.35 / 72	15	15	209.955764%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P367.50	PUT	367.50	$1.90	$0.10 / 21	$2.40 / 79	14	12	19.314233%	-0.572195	-2.012190	0.038230	0.075063	-0.005872
INTU20May22P355.00	PUT	355.00	$1.20		$0.35 / 60	12	25	42.231270%	-0.146797	-1.179031	0.022391	0.043964	-0.001491
INTU20May22C440.00	CALL	440.00	$0.31		$0.55 / 91	11	116	194.507918%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C395.00	CALL	395.00	$0.05		$0.25 / 18	11	55	83.436094%	0.002965	-0.046469	0.000882	0.001732	0.000029
INTU20May22C380.00	CALL	380.00	$0.08		$0.15 / 13	11	66	43.436535%	0.084870	-0.797839	0.015143	0.029734	0.000839
INTU20May22C365.00	CALL	365.00	$0.44	$1.15 / 15	$3.90 / 7	11	16	29.839266%	0.524336	-2.044587	0.038796	0.076174	0.005131
INTU20May22C362.50	CALL	362.50	$0.95	$2.75 / 16	$6.60 / 10	11	14	38.773511%	0.620108	-1.955065	0.037092	0.072830	0.006052
INTU20May22P450.00	PUT	450.00	$91.50	$80.20 / 14	$85.70 / 9	10	113	229.284038%	-0.999979	0.004657	0.000001	0.000000	-0.012328
INTU20May22C435.00	CALL	435.00	$0.18		$0.35 / 34	10	47	170.998170%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P400.00	PUT	400.00	$32.20	$29.60 / 9	$33.60 / 9	10	301	87.192962%	-0.999291	-0.008973	0.000233	0.000457	-0.010952
INTU20May22P375.00	PUT	375.00	$15.55	$5.00 / 4	$9.00 / 10	10	42	32.890539%	-0.816291	-1.361601	0.025892	0.050838	-0.008462
INTU20May22P357.50	PUT	357.50	$0.95		$0.50 / 22	9	9	38.403703%	-0.211744	-1.485673	0.028216	0.055401	-0.002154
INTU20May22P425.00	PUT	425.00	$65.83	$54.10 / 9	$61.30 / 9	8	14	165.912486%	-0.999979	0.003969	0.000001	0.000000	-0.011644
INTU20May22P362.50	PUT	362.50	$2.10		$0.50 / 18	8	2	20.493765%	-0.379871	-1.952812	0.037092	0.072830	-0.003879
INTU20May22C370.00	CALL	370.00	$0.15		$0.45 / 17	7	444	25.003363%	0.335991	-1.872486	0.035535	0.069773	0.003303
INTU20May22P475.00	PUT	475.00	$116.47	$104.60 / 9	$111.10 / 9	6	628	270.955251%	-0.999979	0.005344	0.000001	0.000000	-0.013013
INTU20May22P420.00	PUT	420.00	$61.00	$50.60 / 9	$55.00 / 9	6	176	159.549889%	-0.999979	0.003822	0.000001	0.000000	-0.011507
INTU20May22C367.50	CALL	367.50	$0.12	$0.30 / 7	$1.70 / 12	6	12	23.979282%	0.427784	-2.014580	0.038230	0.075063	0.004196
INTU20May22P440.00	PUT	440.00	$69.30	$69.50 / 9	$76.00 / 9	5	163	199.388088%	-0.999979	0.004382	0.000001	0.000000	-0.012054
INTU20May22P320.00	PUT	320.00	$0.15		$0.45 / 43	5	48	147.002235%	-0.000001	-0.000026	0.000001	0.000001	0.000000
INTU20May22C510.00	CALL	510.00	$0.05		$0.05 / 3	4	147	232.926178%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P390.00	PUT	390.00	$27.10	$20.10 / 10	$25.30 / 10	4	48	83.025207%	-0.989198	-0.143063	0.002773	0.005444	-0.010578
INTU20May22P380.00	PUT	380.00	$22.77	$9.80 / 10	$14.80 / 10	4	74	43.061252%	-0.915109	-0.795106	0.015143	0.029734	-0.009572
INTU20May22C385.00	CALL	385.00	$0.35		$0.30 / 21	2	35	62.870334%	0.032993	-0.377820	0.007172	0.014081	0.000327
INTU20May22P335.00	PUT	335.00	$0.10		$0.25 / 76	2	126	93.005410%	-0.000919	-0.015994	0.000304	0.000596	-0.000009
INTU20May22P480.00	PUT	480.00	$120.00	$109.40 / 9	$116.40 / 9	1	75	282.702223%	-0.999979	0.005481	0.000001	0.000000	-0.013150
INTU20May22P430.00	PUT	430.00	$61.92	$58.90 / 9	$66.90 / 9	1	46	185.728592%	-0.999979	0.004107	0.000001	0.000000	-0.011780
INTU20May22C405.00	CALL	405.00	$0.65		$0.55 / 44	1	57	121.526232%	0.000135	-0.002699	0.000051	0.000101	0.000001
INTU20May22C372.50	CALL	372.50	$3.11		$0.45 / 27	1	12	33.322148%	0.253596	-1.643679	0.031195	0.061250	0.002497
INTU20May22P347.50	PUT	347.50	$0.70		$0.35 / 36	1	48	64.208472%	-0.035100	-0.397386	0.007546	0.014816	-0.000355
INTU20May22P315.00	PUT	315.00	$0.06		$1.50 / 36	1	3	209.432913%	-0.000001	-0.000002	0.000001	0.000000	0.000000
INTU20May22P310.00	PUT	310.00	$0.03		$0.05 / 10	1	35	127.558996%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C750.00	CALL	750.00	$0.01		$0.05 / 1	0	753	459.709936%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P750.00	PUT	750.00		$378.80 / 9	$386.50 / 9	0	0	599.356296%	-0.999979	0.012900	0.000001	0.000000	-0.020547
INTU20May22C740.00	CALL	740.00	$0.10		$1.50 / 27	0	5	671.181484%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P740.00	PUT	740.00		$369.30 / 9	$376.50 / 9	0	0	616.801497%	-0.999979	0.012626	0.000001	0.000000	-0.020273
INTU20May22P730.00	PUT	730.00		$358.00 / 9	$366.40 / 9	0	0	586.277751%	-0.999979	0.012351	0.000001	0.000000	-0.019999
INTU20May22C730.00	CALL	730.00	$0.05		$1.50 / 30	0	2	660.915371%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C720.00	CALL	720.00	$0.05		$1.50 / 34	0	3	650.465967%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P720.00	PUT	720.00		$349.40 / 9	$356.30 / 9	0	0	592.214579%	-0.999979	0.012076	0.000001	0.000000	-0.019725
INTU20May22P710.00	PUT	710.00	$235.17	$339.50 / 9	$346.20 / 9	0	0	582.122288%	-0.999979	0.011801	0.000001	0.000000	-0.019452
INTU20May22C710.00	CALL	710.00	$0.10		$1.50 / 37	0	1	639.830304%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C700.00	CALL	700.00	$0.05		$0.05 / 5	0	18	420.508224%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P700.00	PUT	700.00		$328.00 / 9	$336.50 / 9	0	0	509.161002%	-0.999979	0.011527	0.000001	0.000000	-0.019178
INTU20May22P690.00	PUT	690.00	$227.96	$319.30 / 9	$326.40 / 9	0	0	561.387528%	-0.999979	0.011252	0.000001	0.000000	-0.018904
INTU20May22C690.00	CALL	690.00			$1.50 / 30	0	0	617.962315%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C680.00	CALL	680.00			$1.50 / 39	0	0	606.716098%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P680.00	PUT	680.00		$309.20 / 9	$316.40 / 9	0	0	545.962855%	-0.999979	0.010977	0.000001	0.000000	-0.018630
INTU20May22C670.00	CALL	670.00	$0.26		$1.50 / 43	0	1	595.250901%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P670.00	PUT	670.00		$299.60 / 9	$306.30 / 9	0	0	548.767601%	-0.999979	0.010702	0.000001	0.000000	-0.018356
INTU20May22C660.00	CALL	660.00	$0.05		$1.50 / 41	0	51	583.559543%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P660.00	PUT	660.00		$289.20 / 9	$296.40 / 9	0	0	524.162649%	-0.999979	0.010427	0.000001	0.000000	-0.018082
INTU20May22C650.00	CALL	650.00	$0.05		$1.50 / 33	0	3	571.627640%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P650.00	PUT	650.00	$220.60	$279.20 / 9	$286.40 / 9	0	0	512.940759%	-0.999979	0.010153	0.000001	0.000000	-0.017808
INTU20May22C640.00	CALL	640.00	$0.05		$1.50 / 34	0	1	559.449532%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P640.00	PUT	640.00		$269.20 / 9	$276.40 / 9	0	0	501.491896%	-0.999979	0.009878	0.000001	0.000000	-0.017534
INTU20May22C630.00	CALL	630.00	$0.05		$1.50 / 32	0	2	547.016325%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P630.00	PUT	630.00	$189.06	$259.20 / 9	$266.50 / 9	0	0	494.241014%	-0.999979	0.009603	0.000001	0.000000	-0.017260
INTU20May22C620.00	CALL	620.00	$0.05		$1.50 / 44	0	1	534.312199%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P620.00	PUT	620.00		$249.60 / 9	$256.30 / 9	0	0	490.487346%	-0.999979	0.009328	0.000001	0.000000	-0.016986
INTU20May22C610.00	CALL	610.00	$0.05		$1.50 / 44	0	125	521.327711%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P610.00	PUT	610.00		$239.70 / 9	$246.20 / 9	0	0	478.083085%	-0.999979	0.009053	0.000001	0.000000	-0.016712
INTU20May22C600.00	CALL	600.00	$0.01		$0.05 / 1	0	323	330.977911%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P600.00	PUT	600.00	$171.55	$229.40 / 9	$236.20 / 9	0	0	453.235670%	-0.999979	0.008779	0.000001	0.000000	-0.016438
INTU20May22C590.00	CALL	590.00	$0.50		$1.50 / 39	0	3	494.456682%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P590.00	PUT	590.00	$161.51	$218.60 / 9	$226.60 / 9	0	0	431.718911%	-0.999979	0.008504	0.000001	0.000000	-0.016164
INTU20May22C580.00	CALL	580.00	$0.05		$0.15 / 1	0	60	347.985799%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P580.00	PUT	580.00	$100.23	$209.20 / 9	$216.30 / 9	0	0	423.257822%	-0.999979	0.008229	0.000001	0.000000	-0.015890
INTU20May22P570.00	PUT	570.00	$138.37	$199.30 / 9	$206.50 / 9	0	0	421.893527%	-0.999979	0.007954	0.000001	0.000000	-0.015616
INTU20May22C570.00	CALL	570.00	$0.38		$1.50 / 33	0	5	466.291984%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P560.00	PUT	560.00	$117.78	$189.40 / 9	$196.30 / 9	0	0	404.321692%	-0.999979	0.007680	0.000001	0.000000	-0.015342
INTU20May22C560.00	CALL	560.00	$0.20		$0.50 / 43	0	64	378.822625%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C550.00	CALL	550.00	$0.30		$0.05 / 1	0	131	279.029772%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P550.00	PUT	550.00	$61.28	$179.50 / 9	$186.20 / 9	0	0	390.216673%	-0.999979	0.007405	0.000001	0.000000	-0.015068
INTU20May22C540.00	CALL	540.00	$0.29		$0.35 / 19	0	136	334.719804%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P540.00	PUT	540.00	$153.32	$169.10 / 9	$176.40 / 9	0	1	368.232252%	-0.999979	0.007130	0.000001	0.000000	-0.014794
INTU20May22P530.00	PUT	530.00	$161.34	$159.00 / 9	$166.50 / 9	0	4	353.575331%	-0.999979	0.006855	0.000001	0.000000	-0.014520
INTU20May22C530.00	CALL	530.00	$0.06		$0.05 / 5	0	285	256.545206%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C525.00	CALL	525.00			$1.50 / 40	0	0	397.399810%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P525.00	PUT	525.00		$154.10 / 9	$161.50 / 9	0	0	349.766789%	-0.999979	0.006718	0.000001	0.000000	-0.014383
INTU20May22C520.00	CALL	520.00	$0.13		$0.25 / 71	0	135	293.800171%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P520.00	PUT	520.00	$174.40	$148.90 / 9	$156.50 / 9	0	6	334.744885%	-0.999979	0.006580	0.000001	0.000000	-0.014246
INTU20May22C515.00	CALL	515.00	$0.05		$1.50 / 128	0	2,508	380.892510%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P515.00	PUT	515.00		$144.50 / 9	$151.30 / 9	0	0	341.111549%	-0.999979	0.006443	0.000001	0.000000	-0.014109
INTU20May22P510.00	PUT	510.00	$141.30	$139.10 / 9	$146.50 / 9	0	3	326.523868%	-0.999979	0.006306	0.000001	0.000000	-0.013972
INTU20May22C505.00	CALL	505.00	$0.30		$1.50 / 37	0	17	363.887173%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P505.00	PUT	505.00		$134.00 / 9	$141.50 / 9	0	0	315.102543%	-0.999979	0.006168	0.000001	0.000000	-0.013835
INTU20May22C500.00	CALL	500.00	$0.09		$0.10 / 5	0	695	237.601919%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P500.00	PUT	500.00	$135.00	$129.40 / 9	$136.10 / 9	0	0	307.068819%	-0.999979	0.006031	0.000001	0.000000	-0.013698
INTU20May22C495.00	CALL	495.00	$0.20		$1.50 / 46	0	27	346.347382%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P495.00	PUT	495.00		$124.10 / 9	$131.40 / 9	0	0	298.907181%	-0.999979	0.005893	0.000001	0.000000	-0.013561
INTU20May22C490.00	CALL	490.00	$0.29		$1.20 / 101	0	684	322.995976%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P490.00	PUT	490.00	$131.93	$118.60 / 9	$126.70 / 9	0	26	283.676929%	-0.999979	0.005756	0.000001	0.000000	-0.013424
INTU20May22C487.50	CALL	487.50	$1.65		$1.50 / 46	0	11	332.817655%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P487.50	PUT	487.50	$20.60	$115.90 / 9	$124.00 / 9	0	0	263.501443%	-0.999979	0.005687	0.000001	0.000000	-0.013356
INTU20May22C485.00	CALL	485.00	$0.16		$1.50 / 112	0	192	328.232687%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P485.00	PUT	485.00	$58.84	$114.30 / 9	$121.40 / 9	0	4	288.475312%	-0.999979	0.005619	0.000001	0.000000	-0.013287
INTU20May22C482.50	CALL	482.50	$2.25		$1.50 / 49	0	24	323.608959%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P482.50	PUT	482.50	$44.90	$111.70 / 9	$118.90 / 9	0	3	281.102313%	-0.999979	0.005550	0.000001	0.000000	-0.013219
INTU20May22C480.00	CALL	480.00	$0.55		$0.60 / 134	0	210	269.558355%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C477.50	CALL	477.50	$0.10		$0.20 / 19	0	46	225.555675%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P477.50	PUT	477.50	$105.70	$105.50 / 9	$114.50 / 3	0	0	251.539571%	-0.999979	0.005413	0.000001	0.000000	-0.013082
INTU20May22C475.00	CALL	475.00	$0.27		$1.50 / 121	0	670	309.493850%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C472.50	CALL	472.50	$3.10		$1.50 / 46	0	18	304.705684%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P472.50	PUT	472.50	$38.90	$101.50 / 9	$109.00 / 9	0	2	260.534460%	-0.999979	0.005275	0.000001	0.000000	-0.012945
INTU20May22C470.00	CALL	470.00	$0.10		$1.20 / 101	0	120	286.558229%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P470.00	PUT	470.00	$104.23	$100.20 / 9	$105.70 / 9	0	136	279.869317%	-0.999979	0.005206	0.000001	0.000000	-0.012876
INTU20May22C467.50	CALL	467.50	$2.47		$1.50 / 43	0	20	294.998439%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P467.50	PUT	467.50	$48.45	$96.30 / 9	$103.90 / 9	0	1	248.523405%	-0.999979	0.005138	0.000001	0.000000	-0.012808
INTU20May22C465.00	CALL	465.00	$0.30		$1.00 / 43	0	56	267.321972%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P465.00	PUT	465.00	$41.93	$94.40 / 9	$101.40 / 9	0	3	255.544772%	-0.999979	0.005069	0.000001	0.000000	-0.012739
INTU20May22C462.50	CALL	462.50	$0.05		$1.50 / 45	0	24	285.109734%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P462.50	PUT	462.50	$37.90	$91.60 / 9	$98.90 / 9	0	6	242.512319%	-0.999979	0.005000	0.000001	0.000000	-0.012671
INTU20May22C460.00	CALL	460.00	$0.15		$0.60 / 89	0	634	234.882493%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P460.00	PUT	460.00	$93.87	$89.00 / 9	$96.50 / 9	0	79	237.904086%	-0.999979	0.004932	0.000001	0.000000	-0.012602
INTU20May22C457.50	CALL	457.50	$2.55		$1.50 / 43	0	13	275.031670%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P457.50	PUT	457.50	$32.10	$86.50 / 9	$94.00 / 9	0	6	233.253067%	-0.999979	0.004863	0.000001	0.000000	-0.012534
INTU20May22C455.00	CALL	455.00	$0.05		$0.75 / 32	0	34	235.011067%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P455.00	PUT	455.00	$54.80	$83.20 / 9	$91.60 / 3	0	4	204.981741%	-0.999979	0.004794	0.000001	0.000000	-0.012465
INTU20May22C450.00	CALL	450.00	$0.60		$1.20 / 98	0	118	247.391905%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C445.00	CALL	445.00	$0.30		$1.50 / 50	0	97	248.933115%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22P445.00	PUT	445.00	$77.64	$74.40 / 9	$81.40 / 9	0	22	216.895503%	-0.999979	0.004519	0.000001	0.000000	-0.012191
INTU20May22P435.00	PUT	435.00	$73.98	$63.70 / 9	$71.80 / 9	0	11	189.248137%	-0.999979	0.004245	0.000001	0.000000	-0.011917
INTU20May22C430.00	CALL	430.00	$0.05		$0.10 / 3	0	94	134.599475%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C420.00	CALL	420.00	$0.32		$0.05 / 1	0	99	107.934754%	0.000001	-0.000010	0.000001	0.000000	0.000000
INTU20May22C415.00	CALL	415.00	$0.10		$1.50 / 48	0	42	179.878188%	0.000003	-0.000078	0.000001	0.000003	0.000000
INTU20May22C410.00	CALL	410.00	$0.10		$1.20 / 54	0	89	158.009588%	0.000023	-0.000500	0.000009	0.000019	0.000000
INTU20May22P405.00	PUT	405.00	$42.32	$34.70 / 9	$40.90 / 9	0	12	124.694317%	-0.999844	0.000721	0.000051	0.000101	-0.011094
INTU20May22C400.00	CALL	400.00	$0.49		$0.10 / 6	0	200	81.377222%	0.000688	-0.012256	0.000233	0.000457	0.000007
INTU20May22P395.00	PUT	395.00	$22.91	$24.90 / 9	$31.20 / 9	0	25	106.879023%	-0.997014	-0.043323	0.000882	0.001732	-0.010792
INTU20May22C390.00	CALL	390.00	$0.41		$0.05 / 1	0	53	55.730968%	0.010781	-0.146071	0.002773	0.005444	0.000107
INTU20May22P385.00	PUT	385.00	$21.65	$14.90 / 10	$20.50 / 10	0	21	69.184871%	-0.966986	-0.374949	0.007172	0.014081	-0.010221
INTU20May22P372.50	PUT	372.50		$2.70 / 10	$7.50 / 12	0	0	27.536186%	-0.746383	-1.641152	0.031195	0.061250	-0.007708
INTU20May22C357.50	CALL	357.50		$7.30 / 10	$11.60 / 10	0	0	57.508007%	0.788235	-1.487788	0.028216	0.055401	0.007640
INTU20May22C355.00	CALL	355.00	$7.00	$10.30 / 12	$14.00 / 4	0	22	71.187491%	0.853182	-1.181077	0.022391	0.043964	0.008234
INTU20May22C352.50	CALL	352.50	$12.30	$12.70 / 10	$17.00 / 10	0	4	84.850857%	0.903507	-0.878992	0.016655	0.032701	0.008678
INTU20May22P352.50	PUT	352.50	$1.65		$4.20 / 32	0	3	123.866753%	-0.096472	-0.877014	0.016655	0.032701	-0.000979
INTU20May22C350.00	CALL	350.00	$19.58	$14.10 / 13	$20.40 / 12	0	27	92.702277%	0.940049	-0.612531	0.011595	0.022767	0.008981
INTU20May22C347.50	CALL	347.50	$13.30	$17.70 / 10	$21.70 / 10	0	6	101.161961%	0.964879	-0.399226	0.007546	0.014816	0.009165
INTU20May22C345.00	CALL	345.00	$14.90	$20.00 / 10	$24.60 / 10	0	10	112.658674%	0.980646	-0.243150	0.004583	0.009000	0.009256
INTU20May22C340.00	CALL	340.00	$30.20	$24.00 / 9	$30.10 / 9	0	2	125.015289%	0.995146	-0.073615	0.001367	0.002684	0.009266
INTU20May22C335.00	CALL	335.00		$28.80 / 9	$35.30 / 9	0	0	142.635086%	0.999060	-0.017491	0.000304	0.000596	0.009169
INTU20May22C330.00	CALL	330.00	$33.50	$33.90 / 9	$40.30 / 9	0	1	161.496011%	0.999848	-0.003973	0.000050	0.000097	0.009040
INTU20May22P330.00	PUT	330.00	$0.35		$0.35 / 97	0	112	112.889522%	-0.000131	-0.002614	0.000050	0.000097	-0.000001
INTU20May22C325.00	CALL	325.00		$39.20 / 9	$45.30 / 9	0	0	183.385807%	0.999965	-0.001532	0.000006	0.000012	0.008904
INTU20May22P325.00	PUT	325.00	$0.70		$1.50 / 50	0	36	175.210130%	-0.000014	-0.000310	0.000006	0.000012	0.000000
INTU20May22C320.00	CALL	320.00		$44.40 / 9	$49.70 / 9	0	0	194.609977%	0.999978	-0.001111	0.000001	0.000001	0.008767
INTU20May22C315.00	CALL	315.00		$49.40 / 9	$54.70 / 9	0	0	211.855071%	0.999979	-0.000949	0.000001	0.000000	0.008630
INTU20May22C310.00	CALL	310.00		$53.60 / 9	$60.70 / 9	0	0	232.737750%	0.999979	-0.000810	0.000001	0.000000	0.008493
INTU20May22C305.00	CALL	305.00		$58.50 / 9	$65.90 / 9	0	0	252.115459%	0.999979	-0.000672	0.000001	0.000000	0.008356
INTU20May22P305.00	PUT	305.00	$0.05		$0.35 / 43	0	13	181.810104%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C300.00	CALL	300.00	$51.00	$63.50 / 9	$70.90 / 9	0	2	269.822176%	0.999979	-0.000535	0.000001	0.000000	0.008219
INTU20May22P300.00	PUT	300.00	$0.05		$1.20 / 41	0	11	248.053694%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C295.00	CALL	295.00		$68.00 / 9	$77.00 / 9	0	0	299.259001%	0.999979	-0.000398	0.000001	0.000000	0.008082
INTU20May22C290.00	CALL	290.00		$73.60 / 9	$81.80 / 9	0	0	325.317412%	0.999979	-0.000260	0.000001	0.000000	0.007945
INTU20May22P290.00	PUT	290.00	$0.20		$0.35 / 35	0	17	224.230275%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C280.00	CALL	280.00		$83.90 / 9	$90.50 / 9	0	0	342.074430%	0.999979	0.000015	0.000001	0.000000	0.007671
INTU20May22P280.00	PUT	280.00	$0.90		$1.50 / 43	0	13	331.720626%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C270.00	CALL	270.00		$93.50 / 9	$101.00 / 9	0	0	381.782379%	0.999979	0.000289	0.000001	0.000000	0.007397
INTU20May22P270.00	PUT	270.00	$0.05		$0.05 / 1	0	12	220.898556%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C260.00	CALL	260.00		$103.80 / 9	$110.80 / 9	0	0	422.782269%	0.999979	0.000564	0.000001	0.000000	0.007123
INTU20May22P260.00	PUT	260.00	$0.10		$1.50 / 28	0	4	405.578824%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C250.00	CALL	250.00		$113.60 / 9	$120.90 / 9	0	0	459.771629%	0.999979	0.000839	0.000001	0.000000	0.006849
INTU20May22P250.00	PUT	250.00	$0.20		$0.05 / 5	0	5	271.649543%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C240.00	CALL	240.00		$123.60 / 9	$130.90 / 9	0	0	500.620215%	0.999979	0.001114	0.000001	0.000000	0.006575
INTU20May22P240.00	PUT	240.00	$0.05		$1.50 / 43	0	1	483.865442%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C230.00	CALL	230.00		$133.60 / 9	$140.90 / 9	0	0	542.928552%	0.999979	0.001388	0.000001	0.000000	0.006301
INTU20May22P230.00	PUT	230.00			$1.50 / 44	0	0	525.064504%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU20May22C220.00	CALL	220.00		$143.30 / 9	$152.00 / 9	0	0	612.181254%	0.999979	0.001663	0.000001	0.000000	0.006027
INTU20May22P220.00	PUT	220.00	$0.10		$0.35 / 36	0	10	446.718646%	-0.000001	0.000000	0.000001	0.000000	0.000000