INTU Option Chain
End of day data from May 4, 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 |
| INTU27May22P400.00 | PUT | 400.00 | $11.62 | $5.30 / 10 | $9.00 / 9 | 5 | 25 | 54.555940% | -0.169908 | -0.293710 | 0.004532 | 0.289955 | -0.053480 |
| INTU27May22P420.00 | PUT | 420.00 | $12.86 | $9.40 / 12 | $12.70 / 3 | 4 | 3 | 49.660828% | -0.286453 | -0.394948 | 0.006096 | 0.390059 | -0.091221 |
| INTU27May22C560.00 | CALL | 560.00 | $0.20 | | $1.35 / 6 | 2 | 4 | 52.779776% | 0.040824 | -0.101908 | 0.001570 | 0.100431 | 0.011421 |
| INTU27May22C520.00 | CALL | 520.00 | $1.42 | $1.30 / 7 | $4.10 / 4 | 2 | 5 | 46.024017% | 0.125560 | -0.240200 | 0.003699 | 0.236698 | 0.034738 |
| INTU27May22C495.00 | CALL | 495.00 | $2.38 | $4.30 / 8 | $6.70 / 6 | 2 | 17 | 44.609740% | 0.225721 | -0.349499 | 0.005382 | 0.344379 | 0.061842 |
| INTU27May22C480.00 | CALL | 480.00 | $5.00 | $7.10 / 7 | $11.70 / 1 | 1 | 106 | 46.564929% | 0.306227 | -0.408179 | 0.006286 | 0.402179 | 0.083282 |
| INTU27May22C430.00 | CALL | 430.00 | $23.50 | $29.70 / 10 | $34.90 / 5 | 1 | 6 | 50.742932% | 0.645875 | -0.432555 | 0.006660 | 0.426125 | 0.169204 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.40 / 1 | 0 | 162 | 74.008175% | 0.000321 | -0.001370 | 0.000021 | 0.001350 | 0.000091 |
| INTU27May22P690.00 | PUT | 690.00 | | $237.80 / 5 | $247.00 / 1 | 0 | 0 | 75.139439% | -0.999260 | 0.005286 | 0.000021 | 0.001350 | -0.453379 |
| INTU27May22C680.00 | CALL | 680.00 | $0.75 | | $4.80 / 14 | 0 | 370 | 110.728409% | 0.000490 | -0.002028 | 0.000031 | 0.001998 | 0.000139 |
| INTU27May22P680.00 | PUT | 680.00 | | $227.80 / 3 | $237.00 / 1 | 0 | 0 | 72.900706% | -0.999092 | 0.004418 | 0.000031 | 0.001998 | -0.446759 |
| INTU27May22C670.00 | CALL | 670.00 | | | $4.80 / 5 | 0 | 0 | 107.886210% | 0.000742 | -0.002977 | 0.000046 | 0.002934 | 0.000211 |
| INTU27May22P670.00 | PUT | 670.00 | | $217.80 / 9 | $227.00 / 1 | 0 | 0 | 70.624485% | -0.998839 | 0.003259 | 0.000046 | 0.002934 | -0.440115 |
| INTU27May22C660.00 | CALL | 660.00 | | | $4.80 / 5 | 0 | 0 | 104.977666% | 0.001117 | -0.004334 | 0.000067 | 0.004272 | 0.000317 |
| INTU27May22P660.00 | PUT | 660.00 | | $207.70 / 9 | $217.00 / 1 | 0 | 0 | 68.306702% | -0.998464 | 0.001693 | 0.000067 | 0.004272 | -0.433437 |
| INTU27May22C650.00 | CALL | 650.00 | | | $4.80 / 3 | 0 | 0 | 101.999990% | 0.001668 | -0.006252 | 0.000096 | 0.006162 | 0.000473 |
| INTU27May22P650.00 | PUT | 650.00 | | $197.80 / 3 | $207.00 / 1 | 0 | 0 | 65.946492% | -0.997913 | -0.000434 | 0.000096 | 0.006162 | -0.426709 |
| INTU27May22C640.00 | CALL | 640.00 | | | $4.80 / 5 | 0 | 0 | 98.949457% | 0.002471 | -0.008932 | 0.000138 | 0.008804 | 0.000700 |
| INTU27May22P640.00 | PUT | 640.00 | | $187.90 / 9 | $197.00 / 1 | 0 | 0 | 63.541912% | -0.997110 | -0.003324 | 0.000138 | 0.008804 | -0.419910 |
| INTU27May22C630.00 | CALL | 630.00 | | | $4.80 / 19 | 0 | 0 | 95.820660% | 0.003631 | -0.012633 | 0.000195 | 0.012451 | 0.001028 |
| INTU27May22P630.00 | PUT | 630.00 | | $177.70 / 9 | $187.00 / 1 | 0 | 0 | 62.055738% | -0.995951 | -0.007234 | 0.000195 | 0.012451 | -0.413011 |
| INTU27May22C620.00 | CALL | 620.00 | | | $4.80 / 8 | 0 | 0 | 92.611675% | 0.005287 | -0.017675 | 0.000272 | 0.017420 | 0.001495 |
| INTU27May22P620.00 | PUT | 620.00 | | $168.00 / 9 | $177.00 / 1 | 0 | 0 | 58.591005% | -0.994294 | -0.012486 | 0.000272 | 0.017420 | -0.405971 |
| INTU27May22C610.00 | CALL | 610.00 | | | $4.80 / 22 | 0 | 0 | 89.316429% | 0.007628 | -0.024450 | 0.000377 | 0.024098 | 0.002154 |
| INTU27May22P610.00 | PUT | 610.00 | | $158.00 / 9 | $167.50 / 3 | 0 | 0 | 56.037377% | -0.991953 | -0.019471 | 0.000377 | 0.024098 | -0.398741 |
| INTU27May22C600.00 | CALL | 600.00 | | | $4.80 / 23 | 0 | 0 | 85.929357% | 0.010900 | -0.033419 | 0.000515 | 0.032936 | 0.003073 |
| INTU27May22P600.00 | PUT | 600.00 | | $147.70 / 9 | $157.50 / 2 | 0 | 0 | 55.959979% | -0.988681 | -0.028649 | 0.000515 | 0.032936 | -0.391249 |
| INTU27May22C590.00 | CALL | 590.00 | $1.52 | | $1.50 / 13 | 0 | 1 | 63.392313% | 0.015417 | -0.045099 | 0.000695 | 0.044448 | 0.004339 |
| INTU27May22P590.00 | PUT | 590.00 | | $138.00 / 1 | $147.50 / 2 | 0 | 0 | 53.950379% | -0.984164 | -0.040539 | 0.000695 | 0.044448 | -0.383411 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $2.00 / 2 | 0 | 2 | 63.980155% | 0.021574 | -0.060048 | 0.000925 | 0.059180 | 0.006060 |
| INTU27May22P580.00 | PUT | 580.00 | | $128.10 / 9 | $137.50 / 1 | 0 | 0 | 53.612713% | -0.978007 | -0.055697 | 0.000925 | 0.059180 | -0.375118 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $4.80 / 15 | 0 | 1 | 75.150053% | 0.029852 | -0.078820 | 0.001214 | 0.077678 | 0.008369 |
| INTU27May22P570.00 | PUT | 570.00 | | $118.20 / 9 | $127.50 / 1 | 0 | 0 | 32.178811% | -0.969729 | -0.074678 | 0.001214 | 0.077678 | -0.366237 |
| INTU27May22P560.00 | PUT | 560.00 | | $108.30 / 9 | $117.50 / 1 | 0 | 0 | 33.829082% | -0.958757 | -0.097976 | 0.001570 | 0.100431 | -0.356613 |
| INTU27May22C555.00 | CALL | 555.00 | $2.80 | | $4.80 / 18 | 0 | 1 | 69.360350% | 0.047522 | -0.115190 | 0.001774 | 0.113518 | 0.013279 |
| INTU27May22P555.00 | PUT | 555.00 | | $103.40 / 9 | $112.50 / 1 | 0 | 0 | 34.764485% | -0.952059 | -0.111362 | 0.001774 | 0.113518 | -0.351469 |
| INTU27May22C550.00 | CALL | 550.00 | $2.30 | $0.05 / 15 | $4.80 / 16 | 0 | 2 | 56.299979% | 0.055146 | -0.129666 | 0.001997 | 0.127784 | 0.015391 |
| INTU27May22P550.00 | PUT | 550.00 | | $98.50 / 9 | $107.50 / 1 | 0 | 0 | 35.008384% | -0.944435 | -0.125943 | 0.001997 | 0.127784 | -0.346071 |
| INTU27May22C545.00 | CALL | 545.00 | $4.80 | $0.05 / 26 | $4.80 / 27 | 0 | 67 | 54.456995% | 0.063788 | -0.145343 | 0.002239 | 0.143232 | 0.017780 |
| INTU27May22P545.00 | PUT | 545.00 | | $93.50 / 9 | $103.00 / 3 | 0 | 0 | 38.495608% | -0.935793 | -0.141726 | 0.002239 | 0.143232 | -0.340396 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | $0.45 / 8 | $3.70 / 9 | 0 | 5 | 50.656942% | 0.073542 | -0.162205 | 0.002498 | 0.159848 | 0.020471 |
| INTU27May22P540.00 | PUT | 540.00 | | $88.80 / 10 | $98.00 / 1 | 0 | 0 | 38.929091% | -0.926040 | -0.158692 | 0.002498 | 0.159848 | -0.334419 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | $0.65 / 4 | $2.90 / 9 | 0 | 4 | 47.045076% | 0.084503 | -0.180210 | 0.002776 | 0.177588 | 0.023489 |
| INTU27May22P535.00 | PUT | 535.00 | | $84.00 / 10 | $93.00 / 1 | 0 | 0 | 38.437223% | -0.915078 | -0.176801 | 0.002776 | 0.177588 | -0.328115 |
| INTU27May22C530.00 | CALL | 530.00 | $1.38 | $0.80 / 10 | $3.20 / 1 | 0 | 3 | 46.477992% | 0.096767 | -0.199286 | 0.003069 | 0.196384 | 0.026858 |
| INTU27May22P530.00 | PUT | 530.00 | | $79.20 / 10 | $88.50 / 3 | 0 | 0 | 39.923574% | -0.902814 | -0.195982 | 0.003069 | 0.196384 | -0.321460 |
| INTU27May22C525.00 | CALL | 525.00 | $3.45 | $0.85 / 11 | $3.50 / 9 | 0 | 2 | 45.480467% | 0.110424 | -0.219329 | 0.003378 | 0.216133 | 0.030601 |
| INTU27May22P525.00 | PUT | 525.00 | | $74.50 / 10 | $83.50 / 1 | 0 | 0 | 39.275386% | -0.889157 | -0.216130 | 0.003378 | 0.216133 | -0.314431 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $69.70 / 10 | $79.00 / 1 | 0 | 1 | 39.719414% | -0.874021 | -0.237106 | 0.003699 | 0.236698 | -0.307008 |
| INTU27May22C515.00 | CALL | 515.00 | $3.52 | $1.45 / 10 | $4.20 / 10 | 0 | 3 | 44.476583% | 0.142254 | -0.261725 | 0.004031 | 0.257905 | 0.039288 |
| INTU27May22P515.00 | PUT | 515.00 | | $65.30 / 10 | $74.50 / 3 | 0 | 0 | 40.784694% | -0.857327 | -0.258735 | 0.004031 | 0.257905 | -0.299172 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | $2.05 / 7 | $5.20 / 10 | 0 | 2 | 45.558174% | 0.160572 | -0.283687 | 0.004369 | 0.279543 | 0.044266 |
| INTU27May22P510.00 | PUT | 510.00 | | $61.00 / 2 | $70.00 / 2 | 0 | 0 | 41.502627% | -0.839009 | -0.280802 | 0.004369 | 0.279543 | -0.290908 |
| INTU27May22C505.00 | CALL | 505.00 | $3.10 | $2.75 / 2 | $5.60 / 8 | 0 | 23 | 45.263488% | 0.180569 | -0.305835 | 0.004710 | 0.301363 | 0.049681 |
| INTU27May22P505.00 | PUT | 505.00 | | $56.60 / 1 | $65.50 / 1 | 0 | 0 | 41.555592% | -0.819012 | -0.303055 | 0.004710 | 0.301363 | -0.282206 |
| INTU27May22C500.00 | CALL | 500.00 | $2.84 | $1.60 / 21 | $6.20 / 4 | 0 | 14 | 41.866981% | 0.202279 | -0.327880 | 0.005050 | 0.323082 | 0.055540 |
| INTU27May22P500.00 | PUT | 500.00 | | $53.00 / 1 | $61.00 / 5 | 0 | 0 | 42.690772% | -0.797302 | -0.325205 | 0.005050 | 0.323082 | -0.273062 |
| INTU27May22P495.00 | PUT | 495.00 | | $48.20 / 11 | $57.00 / 1 | 0 | 0 | 42.176253% | -0.773861 | -0.346929 | 0.005382 | 0.344379 | -0.263474 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | $5.00 / 8 | $7.90 / 8 | 0 | 1 | 44.703759% | 0.250885 | -0.370341 | 0.005703 | 0.364909 | 0.068577 |
| INTU27May22P490.00 | PUT | 490.00 | | $44.00 / 2 | $53.00 / 1 | 0 | 0 | 42.296766% | -0.748696 | -0.367875 | 0.005703 | 0.364909 | -0.253452 |
| INTU27May22C485.00 | CALL | 485.00 | | $5.30 / 19 | $9.20 / 7 | 0 | 0 | 44.046022% | 0.277741 | -0.390030 | 0.006006 | 0.384303 | 0.075732 |
| INTU27May22P485.00 | PUT | 485.00 | | $40.10 / 10 | $49.00 / 2 | 0 | 0 | 42.467514% | -0.721840 | -0.387669 | 0.006006 | 0.384303 | -0.243011 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $37.20 / 10 | $45.50 / 1 | 0 | 1 | 44.205110% | -0.693354 | -0.405923 | 0.006286 | 0.402179 | -0.232175 |
| INTU27May22C475.00 | CALL | 475.00 | | $8.00 / 11 | $12.10 / 10 | 0 | 0 | 44.856034% | 0.336251 | -0.424396 | 0.006535 | 0.418150 | 0.091195 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $34.80 / 10 | $41.40 / 5 | 0 | 1 | 45.274692% | -0.663330 | -0.422244 | 0.006535 | 0.418150 | -0.220977 |
| INTU27May22C470.00 | CALL | 470.00 | | $10.10 / 5 | $13.40 / 6 | 0 | 0 | 45.377944% | 0.367692 | -0.438294 | 0.006749 | 0.431836 | 0.099429 |
| INTU27May22P470.00 | PUT | 470.00 | | $30.50 / 12 | $37.60 / 6 | 0 | 0 | 44.017056% | -0.631889 | -0.436247 | 0.006749 | 0.431836 | -0.209456 |
| INTU27May22C465.00 | CALL | 465.00 | | $11.70 / 5 | $15.60 / 6 | 0 | 0 | 45.955516% | 0.400395 | -0.449510 | 0.006922 | 0.442879 | 0.107934 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $27.00 / 10 | $34.60 / 6 | 0 | 2 | 44.286545% | -0.599186 | -0.447568 | 0.006922 | 0.442879 | -0.197666 |
| INTU27May22C460.00 | CALL | 460.00 | $10.90 | $13.40 / 10 | $17.80 / 6 | 0 | 23 | 46.239295% | 0.434175 | -0.457713 | 0.007048 | 0.450952 | 0.116650 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $25.20 / 10 | $31.00 / 5 | 0 | 1 | 45.380895% | -0.565406 | -0.455875 | 0.007048 | 0.450952 | -0.185663 |
| INTU27May22C455.00 | CALL | 455.00 | $12.30 | $15.90 / 1 | $19.60 / 8 | 0 | 3 | 46.568025% | 0.468819 | -0.462617 | 0.007123 | 0.455775 | 0.125511 |
| INTU27May22P455.00 | PUT | 455.00 | | $23.20 / 4 | $27.50 / 5 | 0 | 0 | 45.934646% | -0.530763 | -0.460884 | 0.007123 | 0.455775 | -0.173517 |
| INTU27May22C450.00 | CALL | 450.00 | $13.70 | $17.50 / 11 | $22.60 / 8 | 0 | 16 | 46.829272% | 0.504084 | -0.463998 | 0.007145 | 0.457128 | 0.134441 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $20.60 / 6 | $24.80 / 5 | 0 | 4 | 46.302278% | -0.495497 | -0.462371 | 0.007145 | 0.457128 | -0.161300 |
| INTU27May22C445.00 | CALL | 445.00 | $15.50 | $20.50 / 9 | $24.90 / 6 | 0 | 12 | 47.456425% | 0.539708 | -0.461707 | 0.007109 | 0.454862 | 0.143361 |
| INTU27May22P445.00 | PUT | 445.00 | | $17.90 / 11 | $22.00 / 7 | 0 | 0 | 46.041997% | -0.459873 | -0.460184 | 0.007109 | 0.454862 | -0.149094 |
| INTU27May22C440.00 | CALL | 440.00 | $17.90 | $23.40 / 10 | $27.80 / 6 | 0 | 27 | 48.241852% | 0.575411 | -0.455672 | 0.007016 | 0.448910 | 0.152187 |
| INTU27May22P440.00 | PUT | 440.00 | $9.95 | $15.60 / 10 | $20.40 / 1 | 0 | 3 | 47.136716% | -0.424170 | -0.454254 | 0.007016 | 0.448910 | -0.136983 |
| INTU27May22C435.00 | CALL | 435.00 | $21.30 | $26.20 / 10 | $31.60 / 5 | 0 | 4 | 49.551043% | 0.610899 | -0.445917 | 0.006866 | 0.439293 | 0.160830 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $14.90 / 5 | $18.10 / 8 | 0 | 24 | 48.871960% | -0.388683 | -0.444603 | 0.006866 | 0.439293 | -0.125054 |
| INTU27May22P430.00 | PUT | 430.00 | $22.80 | $12.10 / 10 | $16.00 / 2 | 0 | 12 | 48.045398% | -0.353706 | -0.431346 | 0.006660 | 0.426125 | -0.113394 |
| INTU27May22C425.00 | CALL | 425.00 | $23.45 | $32.70 / 10 | $39.50 / 5 | 0 | 3 | 52.559571% | 0.680046 | -0.415798 | 0.006402 | 0.409614 | 0.177222 |
| INTU27May22P425.00 | PUT | 425.00 | $23.80 | $11.00 / 3 | $14.00 / 2 | 0 | 10 | 48.912131% | -0.319535 | -0.414694 | 0.006402 | 0.409614 | -0.102089 |
| INTU27May22C420.00 | CALL | 420.00 | $24.00 | $36.40 / 10 | $43.20 / 5 | 0 | 1 | 53.846339% | 0.713128 | -0.395948 | 0.006096 | 0.390059 | 0.184804 |
| INTU27May22C415.00 | CALL | 415.00 | $25.60 | $39.60 / 1 | $47.90 / 6 | 0 | 2 | 55.487170% | 0.744854 | -0.373389 | 0.005749 | 0.367839 | 0.191874 |
| INTU27May22P415.00 | PUT | 415.00 | $16.50 | $9.00 / 9 | $10.90 / 4 | 0 | 5 | 50.973243% | -0.254727 | -0.372494 | 0.005749 | 0.367839 | -0.080865 |
| INTU27May22C410.00 | CALL | 410.00 | | $42.90 / 10 | $51.50 / 6 | 0 | 0 | 55.496396% | 0.774986 | -0.348578 | 0.005367 | 0.343405 | 0.198366 |
| INTU27May22P410.00 | PUT | 410.00 | $14.50 | $7.70 / 7 | $10.10 / 3 | 0 | 14 | 52.118675% | -0.224595 | -0.347788 | 0.005367 | 0.343405 | -0.071087 |
| INTU27May22C405.00 | CALL | 405.00 | $38.90 | $46.80 / 10 | $54.90 / 5 | 0 | 4 | 55.659498% | 0.803316 | -0.322029 | 0.004959 | 0.317263 | 0.204224 |
| INTU27May22P405.00 | PUT | 405.00 | $13.60 | $5.70 / 12 | $10.00 / 8 | 0 | 6 | 52.949270% | -0.196265 | -0.321344 | 0.004959 | 0.317263 | -0.061944 |
| INTU27May22C400.00 | CALL | 400.00 | $49.90 | $51.10 / 10 | $59.50 / 5 | 0 | 1 | 57.886448% | 0.829674 | -0.294291 | 0.004532 | 0.289955 | 0.209402 |
| INTU27May22C395.00 | CALL | 395.00 | | $54.80 / 10 | $63.50 / 4 | 0 | 0 | 57.997670% | 0.853932 | -0.265932 | 0.004096 | 0.262041 | 0.213870 |
| INTU27May22P395.00 | PUT | 395.00 | $11.00 | $4.20 / 13 | $7.50 / 6 | 0 | 17 | 53.868195% | -0.145650 | -0.265456 | 0.004096 | 0.262041 | -0.045726 |
| INTU27May22C390.00 | CALL | 390.00 | | $59.10 / 11 | $67.50 / 1 | 0 | 0 | 58.745332% | 0.876008 | -0.237513 | 0.003658 | 0.234074 | 0.217610 |
| INTU27May22P390.00 | PUT | 390.00 | $13.80 | $4.30 / 31 | $7.20 / 11 | 0 | 110 | 57.055923% | -0.123574 | -0.237142 | 0.003658 | 0.234074 | -0.038699 |
| INTU27May22C385.00 | CALL | 385.00 | | $63.60 / 9 | $72.00 / 1 | 0 | 0 | 60.489130% | 0.895865 | -0.209571 | 0.003229 | 0.206583 | 0.220619 |
| INTU27May22P385.00 | PUT | 385.00 | $8.00 | $3.90 / 5 | $6.00 / 11 | 0 | 11 | 57.507480% | -0.103717 | -0.209305 | 0.003229 | 0.206583 | -0.032404 |
| INTU27May22C380.00 | CALL | 380.00 | | $68.10 / 10 | $76.50 / 1 | 0 | 0 | 62.055205% | 0.913510 | -0.182596 | 0.002814 | 0.180051 | 0.222907 |
| INTU27May22P380.00 | PUT | 380.00 | $11.20 | $3.20 / 24 | $6.10 / 11 | 0 | 39 | 59.696663% | -0.086071 | -0.182434 | 0.002814 | 0.180051 | -0.026830 |
| INTU27May22C375.00 | CALL | 375.00 | | $72.00 / 10 | $81.00 / 1 | 0 | 0 | 62.122125% | 0.928996 | -0.157015 | 0.002421 | 0.154899 | 0.224495 |
| INTU27May22P375.00 | PUT | 375.00 | $6.40 | $2.55 / 31 | $5.90 / 9 | 0 | 41 | 61.214939% | -0.070586 | -0.156958 | 0.002421 | 0.154899 | -0.021956 |
| INTU27May22C370.00 | CALL | 370.00 | | $76.60 / 9 | $85.50 / 1 | 0 | 0 | 63.413988% | 0.942408 | -0.133180 | 0.002055 | 0.131473 | 0.225418 |
| INTU27May22P370.00 | PUT | 370.00 | $6.10 | $2.50 / 1 | $5.30 / 20 | 0 | 26 | 63.026982% | -0.057173 | -0.133228 | 0.002055 | 0.131473 | -0.017748 |
| INTU27May22C365.00 | CALL | 365.00 | | $81.00 / 9 | $90.00 / 1 | 0 | 0 | 63.962966% | 0.953869 | -0.111357 | 0.001720 | 0.110035 | 0.225717 |
| INTU27May22P365.00 | PUT | 365.00 | $5.20 | $1.75 / 29 | $3.70 / 7 | 0 | 4 | 60.076682% | -0.045712 | -0.111509 | 0.001720 | 0.110035 | -0.014162 |
| INTU27May22C360.00 | CALL | 360.00 | | $86.00 / 9 | $95.00 / 4 | 0 | 0 | 67.221886% | 0.963525 | -0.091723 | 0.001419 | 0.090760 | 0.225444 |
| INTU27May22P360.00 | PUT | 360.00 | $4.50 | $1.40 / 38 | $3.90 / 8 | 0 | 57 | 62.739276% | -0.036056 | -0.091980 | 0.001419 | 0.090760 | -0.011150 |
| INTU27May22C355.00 | CALL | 355.00 | | $90.50 / 9 | $99.50 / 1 | 0 | 0 | 67.622319% | 0.971543 | -0.074367 | 0.001152 | 0.073735 | 0.224652 |
| INTU27May22P355.00 | PUT | 355.00 | $4.00 | $0.70 / 24 | $4.40 / 22 | 0 | 14 | 65.227131% | -0.028038 | -0.074730 | 0.001152 | 0.073735 | -0.008655 |
| INTU27May22C350.00 | CALL | 350.00 | | $95.20 / 9 | $104.50 / 1 | 0 | 0 | 69.901626% | 0.978099 | -0.059297 | 0.000922 | 0.058967 | 0.223401 |
| INTU27May22P350.00 | PUT | 350.00 | $5.20 | $1.10 / 37 | $2.90 / 9 | 0 | 8 | 64.512217% | -0.021482 | -0.059764 | 0.000922 | 0.058967 | -0.006620 |
| INTU27May22C340.00 | CALL | 340.00 | | $105.00 / 9 | $114.00 / 2 | 0 | 0 | 73.934729% | 0.987553 | -0.035687 | 0.000561 | 0.035876 | 0.219755 |
| INTU27May22P340.00 | PUT | 340.00 | | $0.65 / 10 | $2.75 / 32 | 0 | 0 | 68.106678% | -0.012028 | -0.036364 | 0.000561 | 0.035876 | -0.003695 |
| INTU27May22C330.00 | CALL | 330.00 | | $114.00 / 9 | $123.50 / 2 | 0 | 0 | 74.144830% | 0.993290 | -0.019719 | 0.000318 | 0.020328 | 0.214950 |
| INTU27May22P330.00 | PUT | 330.00 | $2.60 | $0.50 / 9 | $2.40 / 31 | 0 | 1 | 71.744065% | -0.006291 | -0.020605 | 0.000318 | 0.020328 | -0.001927 |
| INTU27May22C320.00 | CALL | 320.00 | | $124.00 / 9 | $133.00 / 1 | 0 | 0 | 77.821137% | 0.996526 | -0.009711 | 0.000167 | 0.010661 | 0.209372 |
| INTU27May22P320.00 | PUT | 320.00 | $1.60 | $0.30 / 13 | $2.25 / 29 | 0 | 0 | 75.827626% | -0.003055 | -0.010807 | 0.000167 | 0.010661 | -0.000933 |
| INTU27May22C310.00 | CALL | 310.00 | | $133.80 / 9 | $143.00 / 1 | 0 | 0 | 82.888610% | 0.998214 | -0.003905 | 0.000080 | 0.005139 | 0.203317 |
| INTU27May22P310.00 | PUT | 310.00 | $1.15 | $0.05 / 223 | $1.90 / 40 | 0 | 363 | 77.949342% | -0.001367 | -0.005210 | 0.000080 | 0.005139 | -0.000417 |
| INTU27May22C300.00 | CALL | 300.00 | | $143.50 / 9 | $153.00 / 1 | 0 | 0 | 87.294634% | 0.999022 | -0.000777 | 0.000035 | 0.002260 | 0.196991 |
| INTU27May22P300.00 | PUT | 300.00 | $1.25 | | $1.40 / 41 | 0 | 40 | 89.614694% | -0.000559 | -0.002292 | 0.000035 | 0.002260 | -0.000170 |
| INTU27May22C290.00 | CALL | 290.00 | | $153.70 / 9 | $163.00 / 1 | 0 | 0 | 95.043555% | 0.999374 | 0.000812 | 0.000014 | 0.000899 | 0.190526 |
| INTU27May22P290.00 | PUT | 290.00 | $0.75 | $0.05 / 5 | $1.30 / 15 | 0 | 72 | 84.745980% | -0.000208 | -0.000912 | 0.000014 | 0.000899 | -0.000063 |
| INTU27May22C280.00 | CALL | 280.00 | | $163.00 / 9 | $172.50 / 1 | 0 | 0 | 91.815642% | 0.999512 | 0.001608 | 0.000005 | 0.000320 | 0.183996 |
| INTU27May22P280.00 | PUT | 280.00 | | | $1.25 / 6 | 0 | 0 | 100.623956% | -0.000069 | -0.000325 | 0.000005 | 0.000320 | -0.000021 |