INTU Option Chain
End of day data from May 3, 2022 for INTU options expired on May 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTU27May22P410.00 | PUT | 410.00 | $14.50 | $13.40 / 29 | $15.70 / 2 | 14 | 0 | 52.863742% | -0.332156 | -0.399401 | 0.006586 | 0.408361 | -0.106671 |
| INTU27May22P400.00 | PUT | 400.00 | $11.70 | $10.50 / 22 | $13.70 / 18 | 10 | 15 | 55.857957% | -0.265492 | -0.360749 | 0.005947 | 0.368747 | -0.084686 |
| INTU27May22P355.00 | PUT | 355.00 | $4.00 | $2.95 / 20 | $5.40 / 19 | 10 | 4 | 64.300916% | -0.059713 | -0.130690 | 0.002153 | 0.133495 | -0.018601 |
| INTU27May22C460.00 | CALL | 460.00 | $10.90 | $9.20 / 29 | $12.60 / 5 | 8 | 18 | 49.297402% | 0.321217 | -0.394925 | 0.006497 | 0.402839 | 0.087192 |
| INTU27May22C440.00 | CALL | 440.00 | $17.90 | $17.20 / 19 | $20.00 / 8 | 7 | 20 | 51.388964% | 0.453146 | -0.436795 | 0.007186 | 0.445532 | 0.121408 |
| INTU27May22P395.00 | PUT | 395.00 | $11.00 | $9.40 / 7 | $11.60 / 10 | 6 | 11 | 55.878905% | -0.234352 | -0.337664 | 0.005566 | 0.345112 | -0.074517 |
| INTU27May22C450.00 | CALL | 450.00 | $13.70 | $13.30 / 25 | $16.60 / 10 | 5 | 11 | 51.570234% | 0.384789 | -0.421384 | 0.006932 | 0.429820 | 0.103812 |
| INTU27May22C445.00 | CALL | 445.00 | $15.50 | $15.50 / 22 | $18.60 / 12 | 5 | 7 | 52.280181% | 0.418468 | -0.430627 | 0.007084 | 0.439245 | 0.112519 |
| INTU27May22C435.00 | CALL | 435.00 | $21.30 | $20.40 / 3 | $24.10 / 12 | 4 | 0 | 54.826815% | 0.488585 | -0.439635 | 0.007232 | 0.448427 | 0.130403 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $23.90 / 11 | $26.90 / 10 | 4 | 20 | 50.460727% | -0.510970 | -0.438168 | 0.007232 | 0.448427 | -0.167386 |
| INTU27May22C430.00 | CALL | 430.00 | $22.70 | $21.80 / 4 | $25.10 / 2 | 3 | 3 | 52.430420% | 0.524523 | -0.438962 | 0.007221 | 0.447739 | 0.139424 |
| INTU27May22P415.00 | PUT | 415.00 | $16.50 | $15.20 / 32 | $18.10 / 11 | 3 | 2 | 52.991976% | -0.367133 | -0.414194 | 0.006831 | 0.423550 | -0.118332 |
| INTU27May22P405.00 | PUT | 405.00 | $13.60 | $11.60 / 11 | $18.00 / 16 | 3 | 6 | 58.189832% | -0.298180 | -0.381470 | 0.006290 | 0.389975 | -0.095429 |
| INTU27May22P370.00 | PUT | 370.00 | $6.10 | $4.40 / 28 | $6.70 / 15 | 3 | 23 | 59.571607% | -0.108518 | -0.205022 | 0.003378 | 0.209458 | -0.034035 |
| INTU27May22C520.00 | CALL | 520.00 | $1.51 | $1.00 / 11 | $1.80 / 2 | 2 | 4 | 46.129821% | 0.077753 | -0.160424 | 0.002640 | 0.163658 | 0.021633 |
| INTU27May22C455.00 | CALL | 455.00 | $12.30 | $11.30 / 1 | $14.10 / 10 | 2 | 2 | 50.108979% | 0.352313 | -0.409368 | 0.006735 | 0.417568 | 0.095351 |
| INTU27May22P430.00 | PUT | 430.00 | $22.80 | $20.20 / 14 | $24.30 / 10 | 2 | 13 | 49.501946% | -0.475032 | -0.437601 | 0.007221 | 0.447739 | -0.154943 |
| INTU27May22C560.00 | CALL | 560.00 | $0.45 | | $1.55 / 14 | 1 | 3 | 60.705772% | 0.022843 | -0.059735 | 0.000983 | 0.060942 | 0.006417 |
| INTU27May22P420.00 | PUT | 420.00 | $18.20 | $16.10 / 10 | $19.60 / 10 | 1 | 2 | 50.659322% | -0.402810 | -0.425588 | 0.007020 | 0.435274 | -0.130325 |
| INTU27May22P385.00 | PUT | 385.00 | $8.00 | $6.90 / 25 | $9.50 / 10 | 1 | 10 | 57.336045% | -0.177601 | -0.286402 | 0.004720 | 0.292664 | -0.056141 |
| INTU27May22P375.00 | PUT | 375.00 | $6.40 | $5.80 / 1 | $7.20 / 9 | 1 | 40 | 59.394120% | -0.129286 | -0.232010 | 0.003823 | 0.237046 | -0.040649 |
| INTU27May22P365.00 | PUT | 365.00 | $5.20 | $2.80 / 44 | $7.60 / 15 | 1 | 3 | 61.774702% | -0.090033 | -0.178857 | 0.002947 | 0.182715 | -0.028170 |
| INTU27May22P360.00 | PUT | 360.00 | $4.50 | $3.50 / 49 | $6.30 / 29 | 1 | 56 | 64.068650% | -0.073792 | -0.153956 | 0.002536 | 0.157269 | -0.023036 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.50 / 1 | 0 | 162 | 80.736540% | 0.000144 | -0.000613 | 0.000010 | 0.000626 | 0.000041 |
| INTU27May22P690.00 | PUT | 690.00 | | $254.30 / 9 | $264.00 / 9 | 0 | 0 | 82.528678% | -0.999411 | 0.006194 | 0.000010 | 0.000626 | -0.472314 |
| INTU27May22C680.00 | CALL | 680.00 | $0.75 | | $1.75 / 1 | 0 | 370 | 95.449573% | 0.000222 | -0.000921 | 0.000015 | 0.000940 | 0.000063 |
| INTU27May22P680.00 | PUT | 680.00 | | $244.50 / 9 | $254.00 / 2 | 0 | 0 | 80.306291% | -0.999333 | 0.005677 | 0.000015 | 0.000940 | -0.465446 |
| INTU27May22C670.00 | CALL | 670.00 | | | $2.65 / 1 | 0 | 0 | 100.539933% | 0.000341 | -0.001373 | 0.000023 | 0.001401 | 0.000097 |
| INTU27May22P670.00 | PUT | 670.00 | | $234.50 / 9 | $244.00 / 2 | 0 | 0 | 78.947830% | -0.999215 | 0.005016 | 0.000023 | 0.001401 | -0.458567 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.85 / 1 | 0 | 0 | 91.455406% | 0.000520 | -0.002031 | 0.000033 | 0.002072 | 0.000148 |
| INTU27May22P660.00 | PUT | 660.00 | | $224.40 / 9 | $234.00 / 2 | 0 | 0 | 75.740507% | -0.999036 | 0.004149 | 0.000033 | 0.002072 | -0.451670 |
| INTU27May22C650.00 | CALL | 650.00 | | | $1.75 / 13 | 0 | 0 | 88.005455% | 0.000787 | -0.002979 | 0.000049 | 0.003040 | 0.000224 |
| INTU27May22P650.00 | PUT | 650.00 | | $214.30 / 9 | $224.00 / 2 | 0 | 0 | 75.896637% | -0.998768 | 0.002990 | 0.000049 | 0.003040 | -0.444748 |
| INTU27May22C640.00 | CALL | 640.00 | | | $1.80 / 1 | 0 | 0 | 85.857929% | 0.001184 | -0.004334 | 0.000071 | 0.004422 | 0.000337 |
| INTU27May22P640.00 | PUT | 640.00 | | $204.70 / 2 | $214.00 / 1 | 0 | 0 | 71.003087% | -0.998371 | 0.001426 | 0.000071 | 0.004422 | -0.437790 |
| INTU27May22C630.00 | CALL | 630.00 | | | $1.95 / 1 | 0 | 0 | 84.466193% | 0.001768 | -0.006249 | 0.000103 | 0.006376 | 0.000502 |
| INTU27May22P630.00 | PUT | 630.00 | | $194.60 / 9 | $204.00 / 1 | 0 | 0 | 68.565174% | -0.997787 | -0.000698 | 0.000103 | 0.006376 | -0.430779 |
| INTU27May22C620.00 | CALL | 620.00 | | | $1.85 / 1 | 0 | 0 | 80.895217% | 0.002619 | -0.008923 | 0.000147 | 0.009104 | 0.000742 |
| INTU27May22P620.00 | PUT | 620.00 | | $184.30 / 9 | $194.00 / 2 | 0 | 0 | 66.908024% | -0.996937 | -0.003581 | 0.000147 | 0.009104 | -0.423693 |
| INTU27May22C610.00 | CALL | 610.00 | | | $1.95 / 1 | 0 | 0 | 78.898307% | 0.003846 | -0.012612 | 0.000208 | 0.012868 | 0.001089 |
| INTU27May22P610.00 | PUT | 610.00 | | $174.60 / 9 | $184.00 / 1 | 0 | 0 | 62.679630% | -0.995709 | -0.007480 | 0.000208 | 0.012868 | -0.416500 |
| INTU27May22C600.00 | CALL | 600.00 | | | $0.85 / 8 | 0 | 0 | 65.465019% | 0.005601 | -0.017636 | 0.000290 | 0.017993 | 0.001584 |
| INTU27May22P600.00 | PUT | 600.00 | | $164.80 / 9 | $174.00 / 1 | 0 | 0 | 64.559587% | -0.993955 | -0.012713 | 0.000290 | 0.017993 | -0.409160 |
| INTU27May22C590.00 | CALL | 590.00 | $1.52 | | $4.40 / 26 | 0 | 1 | 87.638314% | 0.008080 | -0.024381 | 0.000401 | 0.024875 | 0.002282 |
| INTU27May22P590.00 | PUT | 590.00 | | $154.60 / 9 | $164.00 / 2 | 0 | 0 | 61.821456% | -0.991475 | -0.019668 | 0.000401 | 0.024875 | -0.401616 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $0.90 / 14 | 0 | 2 | 60.606849% | 0.011544 | -0.033301 | 0.000548 | 0.033975 | 0.003255 |
| INTU27May22P580.00 | PUT | 580.00 | | $144.70 / 9 | $154.00 / 9 | 0 | 0 | 60.200408% | -0.988011 | -0.028797 | 0.000548 | 0.033975 | -0.393797 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $1.25 / 24 | 0 | 1 | 61.262358% | 0.016326 | -0.044905 | 0.000739 | 0.045813 | 0.004595 |
| INTU27May22P570.00 | PUT | 570.00 | | $134.80 / 9 | $144.00 / 9 | 0 | 0 | 56.729053% | -0.983229 | -0.040611 | 0.000739 | 0.045813 | -0.385611 |
| INTU27May22P560.00 | PUT | 560.00 | | $125.00 / 9 | $134.00 / 9 | 0 | 0 | 53.762690% | -0.976713 | -0.055650 | 0.000983 | 0.060942 | -0.376944 |
| INTU27May22C555.00 | CALL | 555.00 | $2.80 | | $1.60 / 14 | 0 | 1 | 59.487103% | 0.026906 | -0.068528 | 0.001128 | 0.069913 | 0.007551 |
| INTU27May22P555.00 | PUT | 555.00 | | $120.20 / 1 | $129.50 / 9 | 0 | 0 | 52.786187% | -0.972649 | -0.064548 | 0.001128 | 0.069913 | -0.372387 |
| INTU27May22C550.00 | CALL | 550.00 | $2.30 | | $1.15 / 36 | 0 | 2 | 54.206765% | 0.031601 | -0.078324 | 0.001289 | 0.079906 | 0.008859 |
| INTU27May22P550.00 | PUT | 550.00 | | $114.80 / 9 | $124.50 / 9 | 0 | 0 | 50.717319% | -0.967954 | -0.074449 | 0.001289 | 0.079906 | -0.367656 |
| INTU27May22C545.00 | CALL | 545.00 | $4.80 | $0.05 / 82 | $2.10 / 34 | 0 | 67 | 51.949272% | 0.037005 | -0.089178 | 0.001467 | 0.090979 | 0.010362 |
| INTU27May22P545.00 | PUT | 545.00 | | $110.40 / 9 | $119.50 / 9 | 0 | 0 | 51.131816% | -0.962550 | -0.085407 | 0.001467 | 0.090979 | -0.362730 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | $0.10 / 66 | $1.30 / 15 | 0 | 5 | 46.589831% | 0.043203 | -0.101136 | 0.001664 | 0.103177 | 0.012084 |
| INTU27May22P540.00 | PUT | 540.00 | | $105.20 / 2 | $114.50 / 2 | 0 | 0 | 49.053879% | -0.956352 | -0.097470 | 0.001664 | 0.103177 | -0.357586 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | $0.45 / 26 | $1.65 / 14 | 0 | 4 | 48.505118% | 0.050282 | -0.114231 | 0.001880 | 0.116537 | 0.014047 |
| INTU27May22P535.00 | PUT | 535.00 | | $100.30 / 9 | $109.50 / 9 | 0 | 0 | 49.566897% | -0.949273 | -0.110670 | 0.001880 | 0.116537 | -0.352200 |
| INTU27May22C530.00 | CALL | 530.00 | $1.38 | $0.40 / 65 | $1.50 / 8 | 0 | 3 | 45.969187% | 0.058336 | -0.128483 | 0.002114 | 0.131075 | 0.016276 |
| INTU27May22P530.00 | PUT | 530.00 | | $95.50 / 1 | $104.50 / 9 | 0 | 0 | 49.377051% | -0.941219 | -0.125027 | 0.002114 | 0.131075 | -0.346548 |
| INTU27May22C525.00 | CALL | 525.00 | $3.45 | $0.80 / 18 | $1.50 / 1 | 0 | 2 | 46.002766% | 0.067460 | -0.143888 | 0.002367 | 0.146790 | 0.018796 |
| INTU27May22P525.00 | PUT | 525.00 | | $91.60 / 11 | $100.00 / 4 | 0 | 0 | 42.294157% | -0.932095 | -0.140537 | 0.002367 | 0.146790 | -0.340605 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $87.50 / 11 | $95.50 / 5 | 0 | 1 | 46.382629% | -0.921802 | -0.157177 | 0.002640 | 0.163658 | -0.334345 |
| INTU27May22C515.00 | CALL | 515.00 | $3.52 | $1.05 / 43 | $2.25 / 5 | 0 | 3 | 45.967556% | 0.089312 | -0.178039 | 0.002929 | 0.181627 | 0.024813 |
| INTU27May22P515.00 | PUT | 515.00 | | $82.40 / 10 | $90.00 / 9 | 0 | 0 | 42.396358% | -0.910243 | -0.174897 | 0.002929 | 0.181627 | -0.327742 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | $1.45 / 76 | $3.30 / 9 | 0 | 2 | 48.138670% | 0.102235 | -0.196653 | 0.003236 | 0.200614 | 0.028358 |
| INTU27May22P510.00 | PUT | 510.00 | | $76.70 / 9 | $85.50 / 1 | 0 | 0 | 39.823010% | -0.897320 | -0.193616 | 0.003236 | 0.200614 | -0.320774 |
| INTU27May22C505.00 | CALL | 505.00 | $3.10 | $1.95 / 39 | $3.20 / 8 | 0 | 23 | 47.099588% | 0.116613 | -0.216153 | 0.003556 | 0.220504 | 0.032293 |
| INTU27May22P505.00 | PUT | 505.00 | | $73.90 / 11 | $81.20 / 10 | 0 | 0 | 46.628031% | -0.882942 | -0.213220 | 0.003556 | 0.220504 | -0.313416 |
| INTU27May22C500.00 | CALL | 500.00 | $2.84 | $2.00 / 49 | $3.70 / 4 | 0 | 14 | 46.273976% | 0.132534 | -0.236388 | 0.003889 | 0.241145 | 0.036638 |
| INTU27May22P500.00 | PUT | 500.00 | | $69.20 / 11 | $76.20 / 10 | 0 | 0 | 45.244319% | -0.867021 | -0.233560 | 0.003889 | 0.241145 | -0.305649 |
| INTU27May22C495.00 | CALL | 495.00 | $5.57 | $2.35 / 24 | $4.90 / 12 | 0 | 17 | 47.331360% | 0.150073 | -0.257173 | 0.004231 | 0.262346 | 0.041410 |
| INTU27May22P495.00 | PUT | 495.00 | | $64.90 / 9 | $71.90 / 10 | 0 | 0 | 46.109699% | -0.849482 | -0.254450 | 0.004231 | 0.262346 | -0.297454 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | $3.60 / 9 | $5.50 / 1 | 0 | 1 | 48.446468% | 0.169296 | -0.278285 | 0.004578 | 0.283879 | 0.046623 |
| INTU27May22P490.00 | PUT | 490.00 | | $59.90 / 15 | $67.60 / 13 | 0 | 0 | 45.193199% | -0.830259 | -0.275666 | 0.004578 | 0.283879 | -0.288818 |
| INTU27May22C485.00 | CALL | 485.00 | | $4.40 / 30 | $6.90 / 17 | 0 | 0 | 49.663559% | 0.190252 | -0.299460 | 0.004927 | 0.305477 | 0.052286 |
| INTU27May22P485.00 | PUT | 485.00 | | $55.40 / 11 | $63.50 / 11 | 0 | 0 | 45.344490% | -0.809304 | -0.296946 | 0.004927 | 0.305477 | -0.279732 |
| INTU27May22C480.00 | CALL | 480.00 | $5.00 | $5.40 / 33 | $7.20 / 5 | 0 | 106 | 49.051797% | 0.212969 | -0.320403 | 0.005271 | 0.326837 | 0.058401 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $52.90 / 24 | $59.30 / 11 | 0 | 1 | 48.175648% | -0.786586 | -0.317994 | 0.005271 | 0.326837 | -0.270194 |
| INTU27May22C475.00 | CALL | 475.00 | | $6.10 / 13 | $7.40 / 5 | 0 | 0 | 47.617504% | 0.237456 | -0.340784 | 0.005607 | 0.347624 | 0.064965 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $48.40 / 4 | $55.10 / 10 | 0 | 1 | 47.365413% | -0.762099 | -0.338480 | 0.005607 | 0.347624 | -0.260207 |
| INTU27May22C470.00 | CALL | 470.00 | | $6.70 / 28 | $9.00 / 9 | 0 | 0 | 47.812883% | 0.263696 | -0.360249 | 0.005927 | 0.367476 | 0.071966 |
| INTU27May22P470.00 | PUT | 470.00 | | $45.30 / 10 | $51.40 / 10 | 0 | 0 | 48.936433% | -0.735859 | -0.358050 | 0.005927 | 0.367476 | -0.249783 |
| INTU27May22C465.00 | CALL | 465.00 | | $8.40 / 11 | $9.70 / 8 | 0 | 0 | 47.921304% | 0.291641 | -0.378424 | 0.006226 | 0.386012 | 0.079385 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $41.10 / 11 | $47.30 / 11 | 0 | 2 | 48.071095% | -0.707914 | -0.376329 | 0.006226 | 0.386012 | -0.238941 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $38.70 / 1 | $43.50 / 11 | 0 | 1 | 49.557246% | -0.678339 | -0.392935 | 0.006497 | 0.402839 | -0.227711 |
| INTU27May22P455.00 | PUT | 455.00 | | $34.90 / 10 | $40.10 / 10 | 0 | 0 | 49.397865% | -0.647242 | -0.407483 | 0.006735 | 0.417568 | -0.216130 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $32.30 / 11 | $38.00 / 11 | 0 | 4 | 51.800360% | -0.614767 | -0.419603 | 0.006932 | 0.429820 | -0.204246 |
| INTU27May22P445.00 | PUT | 445.00 | | $29.50 / 11 | $32.70 / 11 | 0 | 0 | 49.889166% | -0.581087 | -0.428952 | 0.007084 | 0.439245 | -0.192115 |
| INTU27May22P440.00 | PUT | 440.00 | $9.95 | $25.90 / 1 | $29.50 / 10 | 0 | 3 | 49.132593% | -0.546409 | -0.435224 | 0.007186 | 0.445532 | -0.179804 |
| INTU27May22C425.00 | CALL | 425.00 | $23.45 | $24.80 / 12 | $27.30 / 7 | 0 | 3 | 52.785329% | 0.560676 | -0.434671 | 0.007151 | 0.443362 | 0.148385 |
| INTU27May22P425.00 | PUT | 425.00 | $23.80 | $17.80 / 12 | $24.50 / 12 | 0 | 10 | 52.754731% | -0.438879 | -0.433414 | 0.007151 | 0.443362 | -0.142559 |
| INTU27May22C420.00 | CALL | 420.00 | $24.00 | $27.20 / 18 | $31.30 / 10 | 0 | 1 | 54.137381% | 0.596745 | -0.426740 | 0.007020 | 0.435274 | 0.157196 |
| INTU27May22C415.00 | CALL | 415.00 | $25.60 | $30.30 / 10 | $34.80 / 10 | 0 | 2 | 55.381985% | 0.632422 | -0.415241 | 0.006831 | 0.423550 | 0.165765 |
| INTU27May22C410.00 | CALL | 410.00 | | $33.40 / 23 | $37.90 / 10 | 0 | 0 | 55.818439% | 0.667399 | -0.400343 | 0.006586 | 0.408361 | 0.174004 |
| INTU27May22C405.00 | CALL | 405.00 | $38.90 | $36.40 / 23 | $42.90 / 10 | 0 | 4 | 58.125276% | 0.701375 | -0.382307 | 0.006290 | 0.389975 | 0.181823 |
| INTU27May22C400.00 | CALL | 400.00 | $49.90 | $39.90 / 9 | $46.80 / 10 | 0 | 1 | 59.433986% | 0.734064 | -0.361481 | 0.005947 | 0.368747 | 0.189143 |
| INTU27May22C395.00 | CALL | 395.00 | | $43.30 / 10 | $49.90 / 10 | 0 | 0 | 59.237678% | 0.765204 | -0.338292 | 0.005566 | 0.345112 | 0.195889 |
| INTU27May22C390.00 | CALL | 390.00 | | $47.00 / 12 | $54.40 / 10 | 0 | 0 | 61.023682% | 0.794565 | -0.313227 | 0.005154 | 0.319570 | 0.201998 |
| INTU27May22P390.00 | PUT | 390.00 | $13.80 | $8.00 / 47 | $10.20 / 1 | 0 | 110 | 56.046743% | -0.204990 | -0.312703 | 0.005154 | 0.319570 | -0.064985 |
| INTU27May22C385.00 | CALL | 385.00 | | $51.60 / 13 | $58.80 / 12 | 0 | 0 | 63.766520% | 0.821955 | -0.286820 | 0.004720 | 0.292664 | 0.207420 |
| INTU27May22C380.00 | CALL | 380.00 | | $55.30 / 9 | $63.30 / 10 | 0 | 0 | 65.152497% | 0.847224 | -0.259631 | 0.004273 | 0.264965 | 0.212117 |
| INTU27May22P380.00 | PUT | 380.00 | $11.20 | $6.30 / 20 | $9.00 / 20 | 0 | 39 | 59.490740% | -0.152332 | -0.259317 | 0.004273 | 0.264965 | -0.048021 |
| INTU27May22C375.00 | CALL | 375.00 | | $59.30 / 10 | $66.50 / 10 | 0 | 0 | 64.650448% | 0.870269 | -0.232219 | 0.003823 | 0.237046 | 0.216065 |
| INTU27May22C370.00 | CALL | 370.00 | | $63.00 / 27 | $70.60 / 10 | 0 | 0 | 64.711175% | 0.891038 | -0.205127 | 0.003378 | 0.209458 | 0.219257 |
| INTU27May22C365.00 | CALL | 365.00 | | $67.70 / 11 | $74.80 / 9 | 0 | 0 | 66.444192% | 0.909522 | -0.178856 | 0.002947 | 0.182715 | 0.221699 |
| INTU27May22C360.00 | CALL | 360.00 | | $71.60 / 10 | $80.50 / 10 | 0 | 0 | 69.388051% | 0.925763 | -0.153851 | 0.002536 | 0.157269 | 0.223410 |
| INTU27May22C355.00 | CALL | 355.00 | | $76.40 / 11 | $83.10 / 7 | 0 | 0 | 67.605269% | 0.939843 | -0.130481 | 0.002153 | 0.133495 | 0.224423 |
| INTU27May22C350.00 | CALL | 350.00 | | $80.00 / 9 | $89.30 / 10 | 0 | 0 | 70.706361% | 0.951879 | -0.109031 | 0.001801 | 0.111687 | 0.224780 |
| INTU27May22P350.00 | PUT | 350.00 | $5.20 | $2.90 / 20 | $4.10 / 17 | 0 | 8 | 64.343842% | -0.047677 | -0.109345 | 0.001801 | 0.111687 | -0.014821 |
| INTU27May22C340.00 | CALL | 340.00 | | $89.50 / 11 | $98.30 / 11 | 0 | 0 | 74.075310% | 0.970434 | -0.072590 | 0.001204 | 0.074674 | 0.223737 |
| INTU27May22P340.00 | PUT | 340.00 | | $2.10 / 13 | $3.40 / 10 | 0 | 0 | 66.653484% | -0.029121 | -0.073114 | 0.001204 | 0.074674 | -0.009018 |
| INTU27May22C330.00 | CALL | 330.00 | | $98.70 / 9 | $107.70 / 15 | 0 | 0 | 77.058916% | 0.982832 | -0.045057 | 0.000754 | 0.046764 | 0.220749 |
| INTU27May22P330.00 | PUT | 330.00 | $2.60 | $1.40 / 38 | $2.75 / 12 | 0 | 1 | 68.408577% | -0.016723 | -0.045791 | 0.000754 | 0.046764 | -0.005160 |
| INTU27May22C320.00 | CALL | 320.00 | | $108.00 / 9 | $117.20 / 1 | 0 | 0 | 79.967302% | 0.990581 | -0.025766 | 0.000440 | 0.027275 | 0.216303 |
| INTU27May22P320.00 | PUT | 320.00 | $1.60 | $0.85 / 59 | $2.50 / 35 | 0 | 0 | 71.328924% | -0.008974 | -0.026709 | 0.000440 | 0.027275 | -0.002760 |
| INTU27May22C310.00 | CALL | 310.00 | | $117.70 / 9 | $126.70 / 9 | 0 | 0 | 83.715498% | 0.995084 | -0.013264 | 0.000237 | 0.014722 | 0.210846 |
| INTU27May22P310.00 | PUT | 310.00 | $1.15 | $0.20 / 95 | $1.95 / 45 | 0 | 363 | 71.093661% | -0.004471 | -0.014417 | 0.000237 | 0.014722 | -0.001371 |
| INTU27May22C300.00 | CALL | 300.00 | | $127.10 / 9 | $136.50 / 4 | 0 | 0 | 86.977109% | 0.997503 | -0.005789 | 0.000118 | 0.007301 | 0.204744 |
| INTU27May22P300.00 | PUT | 300.00 | $1.25 | $0.05 / 70 | $2.25 / 44 | 0 | 40 | 78.062481% | -0.002052 | -0.007151 | 0.000118 | 0.007301 | -0.000628 |
| INTU27May22C290.00 | CALL | 290.00 | | $137.00 / 9 | $146.50 / 1 | 0 | 0 | 93.287925% | 0.998694 | -0.001662 | 0.000053 | 0.003301 | 0.198263 |
| INTU27May22P290.00 | PUT | 290.00 | $0.75 | | $1.20 / 1 | 0 | 72 | 84.948192% | -0.000861 | -0.003233 | 0.000053 | 0.003301 | -0.000263 |
| INTU27May22C280.00 | CALL | 280.00 | | $147.00 / 9 | $156.20 / 9 | 0 | 0 | 98.646332% | 0.999228 | 0.000460 | 0.000022 | 0.001349 | 0.191581 |
| INTU27May22P280.00 | PUT | 280.00 | | | $1.65 / 14 | 0 | 0 | 97.067640% | -0.000327 | -0.001321 | 0.000022 | 0.001349 | -0.000100 |