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

INTU Option Chain

End of day data from May 27, 2022 for INTU options expired on May 27, 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
INTU27May22C420.00	CALL	420.00	$2.49	$1.80 / 6	$4.20 / 11	596	375	16.002446%	0.586547	-2.398098	0.031661	0.086138	0.006618
INTU27May22C390.00	CALL	390.00	$31.06	$31.20 / 11	$34.00 / 9	542	1,688	72.489467%	0.997124	-0.056898	0.000712	0.001936	0.010651
INTU27May22P415.00	PUT	415.00	$0.10		$0.15 / 25	529	7	22.944712%	-0.264343	-2.011112	0.026591	0.072343	-0.003115
INTU27May22C425.00	CALL	425.00	$0.01		$0.05 / 15	310	276	7.545415%	0.425536	-2.412652	0.031861	0.086682	0.004822
INTU27May22C410.00	CALL	410.00	$12.20	$10.60 / 11	$14.00 / 9	297	685	42.443552%	0.852268	-1.422563	0.018759	0.051035	0.009497
INTU27May22P240.00	PUT	240.00	$0.05		$0.05 / 159	197	2,607	386.842506%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C415.00	CALL	415.00	$6.65	$5.20 / 12	$8.40 / 3	173	272	27.329933%	0.735638	-2.014888	0.026591	0.072343	0.008255
INTU27May22P420.00	PUT	420.00	$0.30		$0.40 / 7	112	15	14.564514%	-0.413434	-2.394179	0.031661	0.086138	-0.004888
INTU27May22C400.00	CALL	400.00	$21.13	$22.00 / 2	$24.80 / 9	109	412	83.304005%	0.970889	-0.411225	0.005392	0.014668	0.010618
INTU27May22C405.00	CALL	405.00	$16.40	$15.90 / 11	$18.90 / 9	85	190	47.603645%	0.928885	-0.839016	0.011045	0.030049	0.010262
INTU27May22P400.00	PUT	400.00	$0.03		$0.05 / 2	78	136	47.534516%	-0.029092	-0.407879	0.005392	0.014668	-0.000341
INTU27May22C430.00	CALL	430.00	$0.10		$0.05 / 1	70	994	18.102216%	0.277789	-2.063693	0.027257	0.074156	0.003159
INTU27May22C395.00	CALL	395.00	$25.10	$24.80 / 11	$28.30 / 6	70	358	86.196422%	0.989979	-0.167124	0.002167	0.005895	0.010705
INTU27May22P390.00	PUT	390.00	$0.01		$0.20 / 48	50	99	81.270064%	-0.002857	-0.053838	0.000712	0.001936	-0.000033
INTU27May22P305.00	PUT	305.00	$0.03		$0.05 / 5	35	149	232.645851%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C385.00	CALL	385.00	$36.07	$35.10 / 10	$38.40 / 6	29	673	97.524875%	0.999310	-0.017257	0.000190	0.000516	0.010540
INTU27May22P310.00	PUT	310.00	$0.03		$0.05 / 12	29	826	222.021356%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P320.00	PUT	320.00	$0.05		$0.05 / 92	27	342	201.183475%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P405.00	PUT	405.00	$0.20		$0.05 / 2	24	47	38.073285%	-0.071095	-0.835527	0.011045	0.030049	-0.000834
INTU27May22C380.00	CALL	380.00	$43.00	$38.80 / 11	$43.20 / 6	21	196	114.574820%	0.999853	-0.005847	0.000041	0.000110	0.010409
INTU27May22P410.00	PUT	410.00	$0.60		$0.45 / 59	19	25	44.471751%	-0.147713	-1.418930	0.018759	0.051035	-0.001736
INTU27May22P350.00	PUT	350.00	$0.03		$0.05 / 12	19	982	141.479976%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C375.00	CALL	375.00	$46.42	$43.90 / 10	$48.30 / 2	18	100	129.295073%	0.999961	-0.003156	0.000007	0.000019	0.010273
INTU27May22P340.00	PUT	340.00	$0.01		$0.05 / 2	17	306	160.966357%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C372.50	CALL	372.50	$48.95	$47.80 / 10	$50.80 / 3	13	66	146.977427%	0.999974	-0.002758	0.000003	0.000007	0.010205
INTU27May22C362.50	CALL	362.50	$57.45	$58.10 / 9	$62.00 / 9	13	260	116.969548%	0.999981	-0.002275	0.000001	0.000000	0.009931
INTU27May22C435.00	CALL	435.00	$0.11		$0.05 / 1	12	394	27.587079%	0.161956	-1.509180	0.019935	0.054236	0.001846
INTU27May22P395.00	PUT	395.00	$0.05		$0.05 / 1	12	472	56.897443%	-0.010001	-0.163921	0.002167	0.005895	-0.000117
INTU27May22P330.00	PUT	330.00	$0.02		$0.05 / 4	12	288	180.848796%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C370.00	CALL	370.00	$50.00	$50.10 / 9	$55.50 / 9	11	98	132.864031%	0.999978	-0.002559	0.000001	0.000003	0.010137
INTU27May22C365.00	CALL	365.00	$53.22	$54.40 / 10	$59.50 / 9	11	67	120.418864%	0.999981	-0.002352	0.000001	0.000000	0.010000
INTU27May22C360.00	CALL	360.00	$60.07	$60.90 / 10	$63.30 / 1	11	279	105.135510%	0.999981	-0.002202	0.000001	0.000000	0.009863
INTU27May22C440.00	CALL	440.00	$0.01		$0.05 / 1	9	811	36.513563%	0.083956	-0.948663	0.012532	0.034095	0.000959
INTU27May22P365.00	PUT	365.00	$0.05		$0.05 / 1	6	103	112.871048%	-0.000001	-0.000008	0.000001	0.000000	0.000000
INTU27May22P380.00	PUT	380.00	$0.01		$0.05 / 32	5	297	84.791964%	-0.000128	-0.003073	0.000041	0.000110	-0.000001
INTU27May22P345.00	PUT	345.00	$0.06		$0.10 / 20	5	142	163.960638%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C450.00	CALL	450.00	$0.05		$0.05 / 2	4	448	53.293093%	0.015749	-0.242961	0.003210	0.008733	0.000180
INTU27May22P385.00	PUT	385.00	$0.01		$0.05 / 1	4	107	75.496072%	-0.000671	-0.014340	0.000190	0.000516	-0.000008
INTU27May22P375.00	PUT	375.00	$0.05		$0.05 / 1	4	312	94.109825%	-0.000020	-0.000525	0.000007	0.000019	0.000000
INTU27May22P315.00	PUT	315.00	$0.04		$0.05 / 4	4	377	211.536111%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P370.00	PUT	370.00	$0.05		$0.05 / 1	3	540	103.465938%	-0.000002	-0.000071	0.000001	0.000003	0.000000
INTU27May22P372.50	PUT	372.50	$0.02		$0.05 / 8	2	417	98.782037%	-0.000007	-0.000199	0.000003	0.000007	0.000000
INTU27May22P360.00	PUT	360.00	$0.13		$0.20 / 50	2	214	146.506230%	-0.000001	-0.000001	0.000001	0.000000	0.000000
INTU27May22P357.50	PUT	357.50	$0.03		$0.05 / 17	2	693	127.091925%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P290.00	PUT	290.00	$0.05		$0.05 / 13	2	203	265.423645%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C460.00	CALL	460.00	$0.05		$0.05 / 1	1	873	69.058673%	0.001833	-0.036038	0.000476	0.001295	0.000021
INTU27May22C455.00	CALL	455.00	$0.01		$0.20 / 73	1	522	75.227099%	0.005700	-0.099954	0.001321	0.003593	0.000065
INTU27May22C445.00	CALL	445.00	$0.01		$0.10 / 1	1	96	49.914826%	0.038614	-0.515223	0.006806	0.018518	0.000442
INTU27May22P362.50	PUT	362.50	$0.55		$0.40 / 24	1	90	157.693486%	-0.000001	-0.000002	0.000001	0.000000	0.000000
INTU27May22C350.00	CALL	350.00	$66.46	$68.20 / 9	$76.00 / 9	1	18	115.573828%	0.999981	-0.001915	0.000001	0.000000	0.009589
INTU27May22C345.00	CALL	345.00	$71.51	$73.30 / 9	$80.60 / 9	1	25	185.689059%	0.999981	-0.001772	0.000001	0.000000	0.009452
INTU27May22P325.00	PUT	325.00	$0.05		$0.10 / 11	1	451	206.459565%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P270.00	PUT	270.00	$0.05		$0.05 / 10	1	201	311.509557%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C690.00	CALL	690.00	$0.35		$0.05 / 128	0	162	323.540254%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P690.00	PUT	690.00		$265.30 / 9	$270.90 / 9	0	0	428.550272%	-0.999981	0.011649	0.000001	0.000000	-0.018904
INTU27May22C680.00	CALL	680.00	$0.10		$0.05 / 128	0	402	314.984310%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P680.00	PUT	680.00		$254.10 / 9	$261.90 / 9	0	0	407.780794%	-0.999981	0.011363	0.000001	0.000000	-0.018630
INTU27May22C670.00	CALL	670.00			$1.00 / 17	0	0	438.007125%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P670.00	PUT	670.00		$245.10 / 9	$251.60 / 9	0	0	428.044131%	-0.999981	0.011077	0.000001	0.000000	-0.018356
INTU27May22C660.00	CALL	660.00			$1.00 / 15	0	0	426.416192%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P660.00	PUT	660.00		$234.30 / 9	$241.70 / 9	0	0	386.285485%	-0.999981	0.010790	0.000001	0.000000	-0.018082
INTU27May22C650.00	CALL	650.00			$1.00 / 16	0	0	414.574931%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P650.00	PUT	650.00		$225.00 / 9	$231.70 / 9	0	0	404.937787%	-0.999981	0.010504	0.000001	0.000000	-0.017808
INTU27May22C640.00	CALL	640.00			$1.00 / 15	0	0	402.478271%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P640.00	PUT	640.00		$214.40 / 9	$221.90 / 9	0	0	377.601795%	-0.999981	0.010218	0.000001	0.000000	-0.017534
INTU27May22C630.00	CALL	630.00			$1.00 / 19	0	0	390.114410%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P630.00	PUT	630.00		$205.40 / 9	$211.30 / 9	0	0	380.831918%	-0.999981	0.009931	0.000001	0.000000	-0.017260
INTU27May22C620.00	CALL	620.00			$1.00 / 15	0	0	377.466523%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P620.00	PUT	620.00		$195.30 / 9	$201.60 / 9	0	0	374.939000%	-0.999981	0.009645	0.000001	0.000000	-0.016986
INTU27May22C610.00	CALL	610.00			$1.00 / 22	0	0	364.522142%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P610.00	PUT	610.00		$184.90 / 9	$191.80 / 9	0	0	355.626949%	-0.999981	0.009359	0.000001	0.000000	-0.016712
INTU27May22C600.00	CALL	600.00			$0.35 / 17	0	0	299.986270%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P600.00	PUT	600.00		$175.60 / 9	$181.70 / 9	0	0	360.221074%	-0.999981	0.009072	0.000001	0.000000	-0.016438
INTU27May22C590.00	CALL	590.00	$0.06		$1.00 / 34	0	3	337.675041%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P590.00	PUT	590.00		$164.40 / 9	$171.70 / 9	0	0	307.740253%	-0.999981	0.008786	0.000001	0.000000	-0.016164
INTU27May22C580.00	CALL	580.00	$1.00		$0.10 / 2	0	2	236.024456%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P580.00	PUT	580.00		$154.70 / 9	$161.80 / 9	0	0	309.135077%	-0.999981	0.008500	0.000001	0.000000	-0.015890
INTU27May22C570.00	CALL	570.00	$0.75		$0.15 / 9	0	1	235.423912%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P570.00	PUT	570.00		$145.60 / 9	$152.00 / 9	0	0	324.792948%	-0.999981	0.008214	0.000001	0.000000	-0.015616
INTU27May22C560.00	CALL	560.00	$0.05		$0.35 / 11	0	9	249.539053%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P560.00	PUT	560.00		$134.00 / 1	$142.00 / 1	0	0	263.600628%	-0.999981	0.007927	0.000001	0.000000	-0.015342
INTU27May22C555.00	CALL	555.00	$0.15		$0.10 / 2	0	4	207.128452%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P555.00	PUT	555.00		$130.90 / 9	$136.80 / 9	0	0	304.004954%	-0.999981	0.007784	0.000001	0.000000	-0.015205
INTU27May22C550.00	CALL	550.00	$0.05		$0.45 / 16	0	4	245.011072%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P550.00	PUT	550.00		$125.70 / 1	$131.50 / 1	0	0	284.874535%	-0.999981	0.007641	0.000001	0.000000	-0.015068
INTU27May22C545.00	CALL	545.00	$0.05		$0.05 / 25	0	16	180.925468%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P545.00	PUT	545.00		$119.30 / 9	$127.00 / 9	0	0	252.756482%	-0.999981	0.007498	0.000001	0.000000	-0.014931
INTU27May22C540.00	CALL	540.00	$0.05		$0.65 / 21	0	5	244.819848%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P540.00	PUT	540.00		$115.00 / 9	$121.70 / 9	0	0	256.769792%	-0.999981	0.007355	0.000001	0.000000	-0.014794
INTU27May22C535.00	CALL	535.00	$6.50		$1.00 / 30	0	4	256.045100%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P535.00	PUT	535.00		$111.00 / 9	$116.30 / 9	0	0	263.221569%	-0.999981	0.007212	0.000001	0.000000	-0.014657
INTU27May22C530.00	CALL	530.00	$0.05		$1.00 / 18	0	5	247.943601%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P530.00	PUT	530.00		$104.30 / 9	$111.80 / 9	0	0	223.713632%	-0.999981	0.007068	0.000001	0.000000	-0.014520
INTU27May22C525.00	CALL	525.00	$0.05		$1.00 / 30	0	8	239.713718%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P525.00	PUT	525.00		$100.00 / 9	$106.40 / 9	0	0	225.005846%	-0.999981	0.006925	0.000001	0.000000	-0.014383
INTU27May22C520.00	CALL	520.00	$0.05		$0.10 / 2	0	8	163.355123%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P520.00	PUT	520.00	$59.64	$94.60 / 9	$101.80 / 9	0	0	216.979569%	-0.999981	0.006782	0.000001	0.000000	-0.014246
INTU27May22C515.00	CALL	515.00	$0.05		$0.35 / 19	0	4	185.832502%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P515.00	PUT	515.00		$90.00 / 9	$96.90 / 9	0	0	220.917447%	-0.999981	0.006639	0.000001	0.000000	-0.014109
INTU27May22C510.00	CALL	510.00	$0.10		$0.05 / 2	0	3	138.551881%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P510.00	PUT	510.00		$85.10 / 9	$91.80 / 9	0	0	212.289038%	-0.999981	0.006496	0.000001	0.000000	-0.013972
INTU27May22C505.00	CALL	505.00	$0.05		$0.05 / 1	0	24	132.137843%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P505.00	PUT	505.00		$79.00 / 1	$87.50 / 9	0	0	194.509979%	-0.999981	0.006353	0.000001	0.000000	-0.013835
INTU27May22C500.00	CALL	500.00	$0.02		$0.05 / 3	0	43	125.622385%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22P500.00	PUT	500.00		$74.70 / 9	$82.00 / 9	0	0	190.327106%	-0.999981	0.006209	0.000001	0.000000	-0.013698
INTU27May22C495.00	CALL	495.00	$0.61		$1.00 / 18	0	18	187.141116%	0.000001	-0.000001	0.000001	0.000000	0.000000
INTU27May22P495.00	PUT	495.00		$70.00 / 9	$76.70 / 9	0	0	181.327911%	-0.999981	0.006065	0.000001	0.000000	-0.013561
INTU27May22C490.00	CALL	490.00	$14.10		$1.00 / 19	0	1	177.769589%	0.000001	-0.000006	0.000001	0.000000	0.000000
INTU27May22P490.00	PUT	490.00		$66.00 / 9	$71.60 / 9	0	0	188.428725%	-0.999981	0.005917	0.000001	0.000000	-0.013424
INTU27May22C485.00	CALL	485.00			$1.00 / 18	0	0	168.191097%	0.000001	-0.000035	0.000001	0.000001	0.000000
INTU27May22P485.00	PUT	485.00		$60.30 / 9	$66.70 / 9	0	0	168.399730%	-0.999980	0.005745	0.000001	0.000001	-0.013287
INTU27May22C480.00	CALL	480.00	$0.01		$0.40 / 19	0	26	132.325450%	0.000006	-0.000177	0.000002	0.000006	0.000000
INTU27May22P480.00	PUT	480.00	$32.41	$54.90 / 4	$61.50 / 9	0	0	147.203336%	-0.999975	0.005460	0.000002	0.000006	-0.013150
INTU27May22C475.00	CALL	475.00	$0.08		$1.00 / 38	0	2	148.354726%	0.000031	-0.000799	0.000011	0.000029	0.000000
INTU27May22P475.00	PUT	475.00	$25.70	$50.20 / 4	$56.70 / 9	0	0	146.852293%	-0.999950	0.004695	0.000011	0.000029	-0.013013
INTU27May22C470.00	CALL	470.00	$0.02		$0.05 / 21	0	260	84.058766%	0.000134	-0.003208	0.000042	0.000115	0.000002
INTU27May22P470.00	PUT	470.00	$79.02	$45.60 / 9	$51.60 / 9	0	0	141.332257%	-0.999847	0.002142	0.000042	0.000115	-0.012875
INTU27May22C465.00	CALL	465.00	$0.10		$0.55 / 13	0	17	111.758194%	0.000525	-0.011437	0.000151	0.000411	0.000006
INTU27May22P465.00	PUT	465.00	$36.70	$40.70 / 9	$46.40 / 9	0	0	129.125825%	-0.999456	-0.006230	0.000151	0.000411	-0.012733
INTU27May22P460.00	PUT	460.00	$68.83	$35.70 / 9	$41.80 / 9	0	1	123.495793%	-0.998148	-0.030973	0.000476	0.001295	-0.012581
INTU27May22P455.00	PUT	455.00		$30.70 / 9	$36.40 / 9	0	0	106.763242%	-0.994281	-0.095032	0.001321	0.003593	-0.012400
INTU27May22P450.00	PUT	450.00	$11.90	$25.80 / 9	$31.50 / 9	0	4	97.375277%	-0.984232	-0.238183	0.003210	0.008733	-0.012148
INTU27May22P445.00	PUT	445.00	$79.77	$20.70 / 9	$26.70 / 11	0	0	85.969655%	-0.961367	-0.510588	0.006806	0.018518	-0.011750
INTU27May22P440.00	PUT	440.00	$52.46	$15.00 / 9	$21.60 / 9	0	2	64.296159%	-0.916025	-0.944172	0.012532	0.034095	-0.011095
INTU27May22P435.00	PUT	435.00	$24.30	$10.70 / 9	$17.00 / 11	0	20	61.201701%	-0.838025	-1.504831	0.019935	0.054236	-0.010071
INTU27May22P430.00	PUT	430.00	$26.00	$5.70 / 9	$11.50 / 9	0	11	41.655797%	-0.722192	-2.059488	0.027257	0.074156	-0.008622
INTU27May22P425.00	PUT	425.00	$15.50	$0.40 / 9	$3.30 / 2	0	27	20.986704%	-0.574445	-2.408590	0.031861	0.086682	-0.006821
INTU27May22C367.50	CALL	367.50	$40.05	$50.90 / 9	$57.00 / 9	0	12	138.663015%	0.999980	-0.002440	0.000001	0.000001	0.010068
INTU27May22P367.50	PUT	367.50	$0.35		$0.15 / 11	0	17	124.687733%	-0.000001	-0.000024	0.000001	0.000001	0.000000
INTU27May22C357.50	CALL	357.50	$46.98	$60.50 / 9	$66.80 / 9	0	14	179.694424%	0.999981	-0.002130	0.000001	0.000000	0.009794
INTU27May22C355.00	CALL	355.00	$24.90	$63.10 / 9	$71.00 / 9	0	34	107.127550%	0.999981	-0.002058	0.000001	0.000000	0.009726
INTU27May22P355.00	PUT	355.00	$0.05		$0.10 / 8	0	161	143.304280%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C352.50	CALL	352.50	$54.08	$65.90 / 9	$71.80 / 9	0	21	146.243543%	0.999981	-0.001987	0.000001	0.000000	0.009657
INTU27May22P352.50	PUT	352.50	$0.05		$0.10 / 8	0	256	148.436635%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C347.50	CALL	347.50	$22.40	$71.10 / 1	$77.10 / 1	0	22	119.834327%	0.999981	-0.001844	0.000001	0.000000	0.009520
INTU27May22P347.50	PUT	347.50	$0.05		$0.05 / 1	0	106	146.318012%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C340.00	CALL	340.00	$56.67	$78.60 / 9	$84.00 / 9	0	31	132.772210%	0.999981	-0.001629	0.000001	0.000000	0.009315
INTU27May22C335.00	CALL	335.00		$83.20 / 9	$90.60 / 9	0	0	141.533740%	0.999981	-0.001486	0.000001	0.000000	0.009178
INTU27May22P335.00	PUT	335.00	$0.18		$0.05 / 4	0	47	170.854654%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C330.00	CALL	330.00	$77.38	$88.30 / 9	$95.80 / 9	0	11	194.100209%	0.999981	-0.001343	0.000001	0.000000	0.009041
INTU27May22C325.00	CALL	325.00	$38.40	$93.10 / 9	$99.30 / 9	0	1	205.035934%	0.999981	-0.001199	0.000001	0.000000	0.008904
INTU27May22C320.00	CALL	320.00	$52.30	$98.20 / 9	$105.70 / 9	0	4	290.633923%	0.999981	-0.001056	0.000001	0.000000	0.008767
INTU27May22C315.00	CALL	315.00		$103.20 / 9	$109.60 / 9	0	0	324.623845%	0.999981	-0.000913	0.000001	0.000000	0.008630
INTU27May22C310.00	CALL	310.00	$58.90	$108.20 / 9	$114.60 / 9	0	0	222.716163%	0.999981	-0.000770	0.000001	0.000000	0.008493
INTU27May22C305.00	CALL	305.00		$113.30 / 9	$119.40 / 9	0	0	298.353263%	0.999981	-0.000627	0.000001	0.000000	0.008356
INTU27May22C300.00	CALL	300.00		$118.60 / 9	$124.60 / 9	0	0	334.379213%	0.999981	-0.000484	0.000001	0.000000	0.008219
INTU27May22P300.00	PUT	300.00	$0.03		$0.05 / 35	0	815	243.416137%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C295.00	CALL	295.00		$123.00 / 9	$131.00 / 9	0	0	216.289525%	0.999981	-0.000341	0.000001	0.000000	0.008082
INTU27May22P295.00	PUT	295.00	$0.03		$0.05 / 1	0	60	254.339704%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C290.00	CALL	290.00		$128.60 / 9	$134.70 / 9	0	0	339.159805%	0.999981	-0.000197	0.000001	0.000000	0.007945
INTU27May22C285.00	CALL	285.00		$133.60 / 9	$138.90 / 9	0	0	292.335760%	0.999981	-0.000054	0.000001	0.000000	0.007808
INTU27May22P285.00	PUT	285.00	$0.03		$0.10 / 20	0	116	297.867897%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C280.00	CALL	280.00	$82.60	$138.20 / 9	$145.30 / 9	0	1	382.876860%	0.999981	0.000089	0.000001	0.000000	0.007671
INTU27May22P280.00	PUT	280.00	$0.02		$0.05 / 29	0	641	288.099758%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C275.00	CALL	275.00		$143.40 / 10	$149.40 / 9	0	0	337.052387%	0.999981	0.000232	0.000001	0.000000	0.007534
INTU27May22P275.00	PUT	275.00	$0.05		$0.05 / 3	0	161	299.708522%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C270.00	CALL	270.00	$92.24	$148.60 / 9	$154.00 / 9	0	0	423.922143%	0.999981	0.000375	0.000001	0.000000	0.007397
INTU27May22C265.00	CALL	265.00		$153.40 / 1	$160.10 / 1	0	0	363.712713%	0.999981	0.000518	0.000001	0.000000	0.007260
INTU27May22P265.00	PUT	265.00	$0.05		$0.05 / 1	0	190	323.509760%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C260.00	CALL	260.00		$158.20 / 9	$165.40 / 9	0	0	377.385641%	0.999981	0.000662	0.000001	0.000000	0.007123
INTU27May22P260.00	PUT	260.00	$0.05		$0.05 / 44	0	469	335.718237%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C255.00	CALL	255.00		$163.70 / 9	$169.50 / 1	0	0	471.955390%	0.999981	0.000805	0.000001	0.000000	0.006986
INTU27May22P255.00	PUT	255.00	$0.02		$0.05 / 11	0	183	348.148835%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C250.00	CALL	250.00		$168.10 / 1	$175.40 / 1	0	0	488.535393%	0.999981	0.000948	0.000001	0.000000	0.006849
INTU27May22P250.00	PUT	250.00	$0.01		$0.05 / 30	0	459	360.804903%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C245.00	CALL	245.00		$173.80 / 9	$180.20 / 9	0	0	324.819768%	0.999981	0.001091	0.000001	0.000000	0.006712
INTU27May22P245.00	PUT	245.00	$0.05		$0.05 / 8	0	55	373.698568%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU27May22C240.00	CALL	240.00		$178.20 / 9	$184.30 / 9	0	0	434.629914%	0.999981	0.001234	0.000001	0.000000	0.006575