INTU Option Chain
End of day data from May 5, 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 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | $2.60 / 37 | $5.20 / 32 | 11 | 0 | 48.511595% | 0.159095 | -0.267615 | 0.004779 | 0.250998 | 0.038827 |
| INTU27May22C420.00 | CALL | 420.00 | $17.30 | $15.60 / 15 | $19.90 / 4 | 11 | 1 | 51.015185% | 0.466722 | -0.439152 | 0.007836 | 0.411546 | 0.110670 |
| INTU27May22C440.00 | CALL | 440.00 | $9.70 | $8.20 / 12 | $12.40 / 12 | 6 | 27 | 49.835971% | 0.322116 | -0.396001 | 0.007069 | 0.371262 | 0.077446 |
| INTU27May22P390.00 | PUT | 390.00 | $15.70 | $14.20 / 26 | $17.60 / 1 | 6 | 110 | 63.887080% | -0.301504 | -0.382986 | 0.006869 | 0.360794 | -0.084924 |
| INTU27May22C480.00 | CALL | 480.00 | $3.40 | $2.20 / 2 | $3.90 / 35 | 5 | 107 | 49.799456% | 0.121120 | -0.222271 | 0.003970 | 0.208490 | 0.029673 |
| INTU27May22C430.00 | CALL | 430.00 | $13.50 | $11.60 / 15 | $15.90 / 19 | 3 | 7 | 50.613573% | 0.391718 | -0.424285 | 0.007572 | 0.397705 | 0.093575 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $1.50 / 62 | 2 | 1 | 80.223023% | 0.002203 | -0.007635 | 0.000136 | 0.007166 | 0.000553 |
| INTU27May22C500.00 | CALL | 500.00 | $2.70 | $1.00 / 21 | $2.55 / 54 | 2 | 14 | 51.517129% | 0.066625 | -0.142652 | 0.002548 | 0.133828 | 0.016428 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $31.60 / 11 | $37.80 / 11 | 2 | 12 | 59.475766% | -0.607884 | -0.420880 | 0.007572 | 0.397705 | -0.177231 |
| INTU27May22P300.00 | PUT | 300.00 | $1.05 | $0.55 / 118 | $2.40 / 3 | 2 | 40 | 77.803930% | -0.003978 | -0.012985 | 0.000232 | 0.012209 | -0.001075 |
| INTU27May22C550.00 | CALL | 550.00 | $0.20 | | $4.50 / 29 | 1 | 2 | 86.721983% | 0.011405 | -0.032979 | 0.000589 | 0.030947 | 0.002844 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | $2.45 / 14 | $4.30 / 16 | 1 | 0 | 48.845985% | 0.139128 | -0.244667 | 0.004369 | 0.229487 | 0.034021 |
| INTU27May22C465.00 | CALL | 465.00 | $8.10 | $3.30 / 19 | $6.70 / 21 | 1 | 0 | 49.995143% | 0.181094 | -0.290799 | 0.005193 | 0.272727 | 0.044102 |
| INTU27May22P415.00 | PUT | 415.00 | $25.92 | $24.50 / 6 | $28.80 / 14 | 1 | 5 | 61.472412% | -0.494072 | -0.437644 | 0.007862 | 0.412925 | -0.141979 |
| INTU27May22C405.00 | CALL | 405.00 | $24.40 | $23.20 / 16 | $27.40 / 6 | 1 | 4 | 52.057928% | 0.584011 | -0.430999 | 0.007687 | 0.403725 | 0.136658 |
| INTU27May22P350.00 | PUT | 350.00 | $5.20 | $5.70 / 6 | $8.50 / 20 | 1 | 8 | 73.403535% | -0.080736 | -0.164749 | 0.002951 | 0.155007 | -0.022220 |
| INTU27May22P310.00 | PUT | 310.00 | $1.90 | $1.60 / 37 | $2.95 / 1 | 1 | 363 | 78.312970% | -0.008489 | -0.025430 | 0.000455 | 0.023911 | -0.002301 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.10 / 1 | 0 | 162 | 75.331565% | 0.000019 | -0.000090 | 0.000002 | 0.000085 | 0.000005 |
| INTU27May22P690.00 | PUT | 690.00 | | $275.20 / 9 | $285.00 / 2 | 0 | 0 | 119.972565% | -0.999583 | 0.009687 | 0.000002 | 0.000085 | -0.434545 |
| INTU27May22C680.00 | CALL | 680.00 | $0.75 | | $4.30 / 19 | 0 | 370 | 127.662474% | 0.000031 | -0.000146 | 0.000003 | 0.000137 | 0.000008 |
| INTU27May22P680.00 | PUT | 680.00 | | $264.80 / 2 | $274.50 / 1 | 0 | 0 | 113.539567% | -0.999571 | 0.009386 | 0.000003 | 0.000137 | -0.428244 |
| INTU27May22C670.00 | CALL | 670.00 | | | $4.30 / 5 | 0 | 0 | 124.880158% | 0.000052 | -0.000235 | 0.000004 | 0.000221 | 0.000013 |
| INTU27May22P670.00 | PUT | 670.00 | | $255.30 / 9 | $264.70 / 1 | 0 | 0 | 113.838194% | -0.999550 | 0.009052 | 0.000004 | 0.000221 | -0.421941 |
| INTU27May22C660.00 | CALL | 660.00 | | | $4.30 / 29 | 0 | 0 | 122.035618% | 0.000085 | -0.000375 | 0.000007 | 0.000352 | 0.000021 |
| INTU27May22P660.00 | PUT | 660.00 | | $245.00 / 9 | $254.60 / 1 | 0 | 0 | 109.470377% | -0.999517 | 0.008667 | 0.000007 | 0.000352 | -0.415634 |
| INTU27May22C650.00 | CALL | 650.00 | | | $4.30 / 11 | 0 | 0 | 119.127503% | 0.000139 | -0.000594 | 0.000011 | 0.000558 | 0.000035 |
| INTU27May22P650.00 | PUT | 650.00 | | $235.10 / 9 | $244.60 / 1 | 0 | 0 | 107.105653% | -0.999463 | 0.008203 | 0.000011 | 0.000558 | -0.409323 |
| INTU27May22C640.00 | CALL | 640.00 | | | $4.30 / 8 | 0 | 0 | 116.152853% | 0.000225 | -0.000932 | 0.000017 | 0.000875 | 0.000057 |
| INTU27May22P640.00 | PUT | 640.00 | | $225.10 / 9 | $234.60 / 1 | 0 | 0 | 104.266585% | -0.999378 | 0.007620 | 0.000017 | 0.000875 | -0.403004 |
| INTU27May22C630.00 | CALL | 630.00 | | | $4.30 / 6 | 0 | 0 | 113.108530% | 0.000361 | -0.001449 | 0.000026 | 0.001360 | 0.000091 |
| INTU27May22P630.00 | PUT | 630.00 | | $215.10 / 9 | $224.60 / 1 | 0 | 0 | 101.366566% | -0.999241 | 0.006857 | 0.000026 | 0.001360 | -0.396672 |
| INTU27May22C620.00 | CALL | 620.00 | | | $4.30 / 57 | 0 | 0 | 109.986174% | 0.000575 | -0.002231 | 0.000040 | 0.002094 | 0.000145 |
| INTU27May22P620.00 | PUT | 620.00 | | $205.10 / 9 | $214.80 / 1 | 0 | 0 | 99.167136% | -0.999027 | 0.005830 | 0.000040 | 0.002094 | -0.390320 |
| INTU27May22C610.00 | CALL | 610.00 | | | $0.95 / 39 | 0 | 0 | 79.586454% | 0.000908 | -0.003400 | 0.000061 | 0.003191 | 0.000228 |
| INTU27May22P610.00 | PUT | 610.00 | | $195.20 / 9 | $205.00 / 2 | 0 | 0 | 97.219581% | -0.998694 | 0.004416 | 0.000061 | 0.003191 | -0.383939 |
| INTU27May22C600.00 | CALL | 600.00 | | | $4.30 / 39 | 0 | 0 | 103.513584% | 0.001421 | -0.005125 | 0.000092 | 0.004810 | 0.000357 |
| INTU27May22P600.00 | PUT | 600.00 | | $186.00 / 10 | $195.00 / 2 | 0 | 0 | 96.820221% | -0.998181 | 0.002446 | 0.000092 | 0.004810 | -0.377512 |
| INTU27May22P590.00 | PUT | 590.00 | | $175.30 / 9 | $185.00 / 2 | 0 | 0 | 91.203073% | -0.997400 | -0.000309 | 0.000136 | 0.007166 | -0.371019 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $4.80 / 52 | 0 | 2 | 99.370162% | 0.003379 | -0.011235 | 0.000201 | 0.010544 | 0.000847 |
| INTU27May22P580.00 | PUT | 580.00 | | $165.30 / 9 | $175.00 / 2 | 0 | 0 | 87.889518% | -0.996223 | -0.004154 | 0.000201 | 0.010544 | -0.364427 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $4.30 / 37 | 0 | 1 | 93.134511% | 0.005128 | -0.016317 | 0.000292 | 0.015313 | 0.001283 |
| INTU27May22P570.00 | PUT | 570.00 | | $155.30 / 9 | $165.00 / 1 | 0 | 0 | 84.486914% | -0.994475 | -0.009481 | 0.000292 | 0.015313 | -0.357693 |
| INTU27May22C560.00 | CALL | 560.00 | $0.20 | | $4.70 / 6 | 0 | 4 | 91.540394% | 0.007693 | -0.023370 | 0.000418 | 0.021931 | 0.001922 |
| INTU27May22P560.00 | PUT | 560.00 | | $145.40 / 9 | $155.00 / 2 | 0 | 0 | 81.315364% | -0.991909 | -0.016779 | 0.000418 | 0.021931 | -0.350756 |
| INTU27May22C555.00 | CALL | 555.00 | $2.80 | | $4.80 / 53 | 0 | 1 | 90.142919% | 0.009382 | -0.027815 | 0.000497 | 0.026102 | 0.002342 |
| INTU27May22P555.00 | PUT | 555.00 | | $140.60 / 9 | $150.00 / 2 | 0 | 0 | 80.153162% | -0.990221 | -0.021346 | 0.000497 | 0.026102 | -0.347187 |
| INTU27May22P550.00 | PUT | 550.00 | | $135.50 / 9 | $145.00 / 2 | 0 | 0 | 78.021640% | -0.988197 | -0.026633 | 0.000589 | 0.030947 | -0.343536 |
| INTU27May22C545.00 | CALL | 545.00 | $4.80 | | $4.80 / 6 | 0 | 67 | 86.252854% | 0.013822 | -0.038948 | 0.000696 | 0.036548 | 0.003444 |
| INTU27May22P545.00 | PUT | 545.00 | | $131.00 / 9 | $140.00 / 1 | 0 | 0 | 77.668454% | -0.985781 | -0.032724 | 0.000696 | 0.036548 | -0.339787 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $4.60 / 52 | 0 | 5 | 83.294395% | 0.016695 | -0.045811 | 0.000818 | 0.042987 | 0.004156 |
| INTU27May22P540.00 | PUT | 540.00 | | $125.70 / 9 | $135.00 / 1 | 0 | 0 | 74.893732% | -0.982907 | -0.039710 | 0.000818 | 0.042987 | -0.335926 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $4.80 / 56 | 0 | 4 | 82.233638% | 0.020100 | -0.053658 | 0.000959 | 0.050349 | 0.004998 |
| INTU27May22P535.00 | PUT | 535.00 | | $121.00 / 9 | $130.50 / 2 | 0 | 0 | 75.246227% | -0.979503 | -0.047680 | 0.000959 | 0.050349 | -0.331935 |
| INTU27May22C530.00 | CALL | 530.00 | $1.38 | | $4.70 / 46 | 0 | 3 | 79.704797% | 0.024116 | -0.062579 | 0.001118 | 0.058718 | 0.005991 |
| INTU27May22P530.00 | PUT | 530.00 | | $116.00 / 9 | $125.50 / 2 | 0 | 0 | 73.268273% | -0.975487 | -0.056723 | 0.001118 | 0.058718 | -0.327793 |
| INTU27May22C525.00 | CALL | 525.00 | $3.45 | | $1.50 / 1 | 0 | 2 | 58.997595% | 0.028833 | -0.072658 | 0.001298 | 0.068174 | 0.007155 |
| INTU27May22P525.00 | PUT | 525.00 | | $111.00 / 9 | $120.50 / 3 | 0 | 0 | 71.257134% | -0.970769 | -0.066924 | 0.001298 | 0.068174 | -0.323480 |
| INTU27May22C520.00 | CALL | 520.00 | $1.42 | $0.10 / 61 | $1.60 / 48 | 0 | 5 | 51.220068% | 0.034349 | -0.083973 | 0.001500 | 0.078789 | 0.008514 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $106.20 / 9 | $115.50 / 3 | 0 | 1 | 69.733237% | -0.965253 | -0.078362 | 0.001500 | 0.078789 | -0.318972 |
| INTU27May22C515.00 | CALL | 515.00 | $3.52 | $0.15 / 64 | $1.80 / 24 | 0 | 3 | 50.785770% | 0.040770 | -0.096591 | 0.001725 | 0.090625 | 0.010094 |
| INTU27May22P515.00 | PUT | 515.00 | | $101.30 / 1 | $110.50 / 3 | 0 | 0 | 67.896868% | -0.958832 | -0.091102 | 0.001725 | 0.090625 | -0.314244 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | $0.30 / 49 | $2.05 / 8 | 0 | 2 | 50.836333% | 0.048209 | -0.110561 | 0.001975 | 0.103729 | 0.011920 |
| INTU27May22P510.00 | PUT | 510.00 | | $96.30 / 9 | $105.50 / 4 | 0 | 0 | 65.763201% | -0.951393 | -0.105195 | 0.001975 | 0.103729 | -0.309268 |
| INTU27May22C505.00 | CALL | 505.00 | $3.10 | $0.20 / 51 | $2.15 / 18 | 0 | 23 | 48.986972% | 0.056786 | -0.125914 | 0.002249 | 0.118130 | 0.014022 |
| INTU27May22P505.00 | PUT | 505.00 | | $93.30 / 11 | $101.50 / 6 | 0 | 0 | 70.380247% | -0.942816 | -0.120671 | 0.002249 | 0.118130 | -0.304018 |
| INTU27May22P500.00 | PUT | 500.00 | | $87.00 / 11 | $96.00 / 6 | 0 | 0 | 64.159699% | -0.932978 | -0.137531 | 0.002548 | 0.133828 | -0.298462 |
| INTU27May22C495.00 | CALL | 495.00 | $2.38 | $0.95 / 57 | $2.50 / 28 | 0 | 19 | 49.160326% | 0.077852 | -0.160745 | 0.002871 | 0.150797 | 0.019168 |
| INTU27May22P495.00 | PUT | 495.00 | | $83.00 / 1 | $91.50 / 11 | 0 | 0 | 65.040970% | -0.921750 | -0.155747 | 0.002871 | 0.150797 | -0.292574 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | $1.05 / 84 | $2.85 / 27 | 0 | 1 | 48.496918% | 0.090595 | -0.180128 | 0.003217 | 0.168974 | 0.022271 |
| INTU27May22P490.00 | PUT | 490.00 | | $78.00 / 1 | $86.50 / 12 | 0 | 0 | 62.615581% | -0.909007 | -0.175252 | 0.003217 | 0.168974 | -0.286322 |
| INTU27May22C485.00 | CALL | 485.00 | | $0.70 / 51 | $3.70 / 21 | 0 | 0 | 47.776862% | 0.104978 | -0.200689 | 0.003584 | 0.188254 | 0.025764 |
| INTU27May22P485.00 | PUT | 485.00 | | $75.00 / 11 | $82.50 / 19 | 0 | 0 | 65.807843% | -0.894624 | -0.195936 | 0.003584 | 0.188254 | -0.279680 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $69.80 / 6 | $77.20 / 30 | 0 | 1 | 62.263539% | -0.878482 | -0.217641 | 0.003970 | 0.208490 | -0.272622 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $66.30 / 7 | $73.30 / 17 | 0 | 1 | 64.008996% | -0.860474 | -0.240159 | 0.004369 | 0.229487 | -0.265125 |
| INTU27May22P470.00 | PUT | 470.00 | | $62.40 / 8 | $68.50 / 20 | 0 | 0 | 63.242587% | -0.840507 | -0.263229 | 0.004779 | 0.250998 | -0.257171 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $58.30 / 12 | $63.80 / 29 | 0 | 2 | 62.115206% | -0.818508 | -0.286536 | 0.005193 | 0.272727 | -0.248746 |
| INTU27May22C460.00 | CALL | 460.00 | $10.90 | $4.10 / 16 | $7.50 / 2 | 0 | 23 | 49.905001% | 0.205174 | -0.313853 | 0.005604 | 0.294332 | 0.049854 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $54.00 / 11 | $59.70 / 21 | 0 | 1 | 61.388908% | -0.794428 | -0.309713 | 0.005604 | 0.294332 | -0.239845 |
| INTU27May22C455.00 | CALL | 455.00 | $12.30 | $4.90 / 27 | $8.30 / 1 | 0 | 3 | 49.472212% | 0.231352 | -0.336365 | 0.006006 | 0.315424 | 0.056081 |
| INTU27May22P455.00 | PUT | 455.00 | | $49.80 / 7 | $56.00 / 33 | 0 | 0 | 61.136517% | -0.768250 | -0.332347 | 0.006006 | 0.315424 | -0.230470 |
| INTU27May22C450.00 | CALL | 450.00 | $13.70 | $5.90 / 11 | $10.80 / 14 | 0 | 16 | 51.525098% | 0.259612 | -0.357883 | 0.006389 | 0.335579 | 0.062771 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $45.90 / 11 | $51.60 / 14 | 0 | 4 | 60.050167% | -0.739990 | -0.353988 | 0.006389 | 0.335579 | -0.220631 |
| INTU27May22C445.00 | CALL | 445.00 | $15.50 | $6.90 / 12 | $11.50 / 1 | 0 | 12 | 50.491338% | 0.289900 | -0.377927 | 0.006747 | 0.354347 | 0.069904 |
| INTU27May22P445.00 | PUT | 445.00 | | $40.80 / 11 | $48.90 / 15 | 0 | 0 | 59.387243% | -0.709702 | -0.374154 | 0.006747 | 0.354347 | -0.210349 |
| INTU27May22P440.00 | PUT | 440.00 | $9.95 | $38.40 / 11 | $43.90 / 13 | 0 | 3 | 58.952618% | -0.677486 | -0.392350 | 0.007069 | 0.371262 | -0.199658 |
| INTU27May22C435.00 | CALL | 435.00 | $21.30 | $9.80 / 15 | $13.90 / 13 | 0 | 4 | 49.993367% | 0.356119 | -0.411611 | 0.007347 | 0.385863 | 0.085355 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $35.60 / 19 | $40.60 / 19 | 0 | 24 | 59.835588% | -0.643484 | -0.408083 | 0.007347 | 0.385863 | -0.188600 |
| INTU27May22C425.00 | CALL | 425.00 | $23.45 | $12.90 / 11 | $17.90 / 6 | 0 | 3 | 50.174269% | 0.428678 | -0.433589 | 0.007737 | 0.406382 | 0.102039 |
| INTU27May22P425.00 | PUT | 425.00 | $23.80 | $29.30 / 11 | $34.00 / 14 | 0 | 10 | 59.624261% | -0.570924 | -0.430306 | 0.007737 | 0.406382 | -0.165618 |
| INTU27May22P420.00 | PUT | 420.00 | $12.86 | $26.70 / 13 | $31.60 / 15 | 0 | 7 | 60.736664% | -0.532881 | -0.435991 | 0.007836 | 0.411546 | -0.153838 |
| INTU27May22C415.00 | CALL | 415.00 | $25.60 | $17.60 / 11 | $23.00 / 13 | 0 | 2 | 51.891069% | 0.505530 | -0.440682 | 0.007862 | 0.412925 | 0.119381 |
| INTU27May22C410.00 | CALL | 410.00 | | $20.30 / 11 | $25.70 / 13 | 0 | 0 | 52.688505% | 0.544752 | -0.437990 | 0.007813 | 0.410341 | 0.128077 |
| INTU27May22P410.00 | PUT | 410.00 | $14.50 | $21.60 / 7 | $26.20 / 20 | 0 | 14 | 61.225895% | -0.454850 | -0.435074 | 0.007813 | 0.410341 | -0.130134 |
| INTU27May22P405.00 | PUT | 405.00 | $13.60 | $19.20 / 9 | $23.20 / 12 | 0 | 6 | 60.707503% | -0.415591 | -0.428207 | 0.007687 | 0.403725 | -0.118404 |
| INTU27May22C400.00 | CALL | 400.00 | $49.90 | $26.10 / 15 | $31.70 / 1 | 0 | 1 | 54.221954% | 0.622917 | -0.419763 | 0.007485 | 0.393127 | 0.145022 |
| INTU27May22P400.00 | PUT | 400.00 | $11.62 | $16.50 / 12 | $22.30 / 1 | 0 | 30 | 62.032868% | -0.376685 | -0.417093 | 0.007485 | 0.393127 | -0.106891 |
| INTU27May22C395.00 | CALL | 395.00 | | $29.40 / 14 | $34.10 / 6 | 0 | 0 | 54.074916% | 0.661075 | -0.404462 | 0.007211 | 0.378718 | 0.153066 |
| INTU27May22P395.00 | PUT | 395.00 | $11.00 | $15.30 / 12 | $20.10 / 13 | 0 | 17 | 63.265309% | -0.338527 | -0.401915 | 0.007211 | 0.378718 | -0.095698 |
| INTU27May22C390.00 | CALL | 390.00 | | $32.40 / 15 | $36.90 / 6 | 0 | 0 | 53.562140% | 0.698098 | -0.385411 | 0.006869 | 0.360794 | 0.160691 |
| INTU27May22C385.00 | CALL | 385.00 | | $35.50 / 15 | $41.80 / 18 | 0 | 0 | 55.635054% | 0.733621 | -0.363044 | 0.006469 | 0.339764 | 0.167805 |
| INTU27May22P385.00 | PUT | 385.00 | $8.00 | $13.10 / 5 | $16.00 / 1 | 0 | 11 | 65.371130% | -0.265982 | -0.360741 | 0.006469 | 0.339764 | -0.074661 |
| INTU27May22C380.00 | CALL | 380.00 | | $38.70 / 14 | $45.40 / 13 | 0 | 0 | 55.615257% | 0.767310 | -0.337902 | 0.006019 | 0.316137 | 0.174326 |
| INTU27May22P380.00 | PUT | 380.00 | $11.20 | $11.00 / 17 | $15.30 / 20 | 0 | 39 | 66.401390% | -0.232293 | -0.335722 | 0.006019 | 0.316137 | -0.064991 |
| INTU27May22C375.00 | CALL | 375.00 | | $42.70 / 15 | $49.20 / 20 | 0 | 0 | 56.670172% | 0.798877 | -0.310613 | 0.005531 | 0.290504 | 0.180183 |
| INTU27May22P375.00 | PUT | 375.00 | $6.40 | $9.80 / 12 | $13.80 / 13 | 0 | 41 | 67.243214% | -0.200725 | -0.308555 | 0.005531 | 0.290504 | -0.055985 |
| INTU27May22C370.00 | CALL | 370.00 | | $46.90 / 10 | $52.60 / 12 | 0 | 0 | 56.996409% | 0.828088 | -0.281861 | 0.005017 | 0.263508 | 0.185323 |
| INTU27May22P370.00 | PUT | 370.00 | $6.10 | $8.90 / 30 | $13.00 / 14 | 0 | 26 | 69.299891% | -0.171514 | -0.279926 | 0.005017 | 0.263508 | -0.047697 |
| INTU27May22C365.00 | CALL | 365.00 | | $50.80 / 10 | $56.30 / 11 | 0 | 0 | 56.826516% | 0.854768 | -0.252359 | 0.004490 | 0.235817 | 0.189706 |
| INTU27May22P365.00 | PUT | 365.00 | $5.20 | $7.50 / 22 | $10.90 / 1 | 0 | 4 | 68.158272% | -0.144834 | -0.250546 | 0.004490 | 0.235817 | -0.040164 |
| INTU27May22C360.00 | CALL | 360.00 | | $53.90 / 15 | $61.00 / 24 | 0 | 0 | 56.456156% | 0.878808 | -0.222812 | 0.003962 | 0.208095 | 0.193313 |
| INTU27May22P360.00 | PUT | 360.00 | $4.50 | $6.80 / 57 | $10.40 / 23 | 0 | 57 | 70.474884% | -0.120794 | -0.221122 | 0.003962 | 0.208095 | -0.033409 |
| INTU27May22C355.00 | CALL | 355.00 | | $59.10 / 13 | $64.90 / 19 | 0 | 0 | 58.351623% | 0.900167 | -0.193890 | 0.003446 | 0.180970 | 0.196141 |
| INTU27May22P355.00 | PUT | 355.00 | $4.00 | $6.30 / 19 | $8.40 / 6 | 0 | 14 | 70.193708% | -0.099435 | -0.192322 | 0.003446 | 0.180970 | -0.027432 |
| INTU27May22C350.00 | CALL | 350.00 | | $63.10 / 17 | $68.50 / 6 | 0 | 0 | 56.294221% | 0.918867 | -0.166194 | 0.002951 | 0.155007 | 0.198204 |
| INTU27May22C340.00 | CALL | 340.00 | | $71.90 / 14 | $78.80 / 17 | 0 | 0 | 60.861236% | 0.948672 | -0.116408 | 0.002063 | 0.108376 | 0.200171 |
| INTU27May22P340.00 | PUT | 340.00 | | $4.40 / 12 | $6.80 / 20 | 0 | 0 | 75.227439% | -0.050930 | -0.115209 | 0.002063 | 0.108376 | -0.013955 |
| INTU27May22C330.00 | CALL | 330.00 | | $79.10 / 10 | $88.00 / 14 | 0 | 0 | 53.554141% | 0.969459 | -0.076162 | 0.001347 | 0.070735 | 0.199602 |
| INTU27May22P330.00 | PUT | 330.00 | $2.60 | $3.40 / 7 | $5.80 / 40 | 0 | 1 | 78.246666% | -0.030143 | -0.075207 | 0.001347 | 0.070735 | -0.008226 |
| INTU27May22C320.00 | CALL | 320.00 | | $88.50 / 9 | $97.00 / 1 | 0 | 0 | 45.832177% | 0.982974 | -0.046263 | 0.000816 | 0.042839 | 0.197009 |
| INTU27May22P320.00 | PUT | 320.00 | $1.60 | $2.10 / 58 | $4.80 / 67 | 0 | 0 | 79.329786% | -0.016628 | -0.045553 | 0.000816 | 0.042839 | -0.004521 |
| INTU27May22C310.00 | CALL | 310.00 | | $97.90 / 9 | $106.40 / 11 | 0 | 0 | 70.356166% | 0.991114 | -0.025894 | 0.000455 | 0.023911 | 0.192932 |
| INTU27May22C300.00 | CALL | 300.00 | | $107.00 / 9 | $116.50 / 1 | 0 | 0 | 76.598714% | 0.995624 | -0.013205 | 0.000232 | 0.012209 | 0.187859 |
| INTU27May22C290.00 | CALL | 290.00 | | $116.50 / 9 | $126.00 / 1 | 0 | 0 | 78.536123% | 0.997905 | -0.005989 | 0.000108 | 0.005654 | 0.182179 |
| INTU27May22P290.00 | PUT | 290.00 | $0.75 | $0.10 / 85 | $2.05 / 37 | 0 | 72 | 79.622584% | -0.001697 | -0.006014 | 0.000108 | 0.005654 | -0.000457 |
| INTU27May22C280.00 | CALL | 280.00 | | $126.50 / 9 | $135.70 / 2 | 0 | 0 | 75.645308% | 0.998950 | -0.002232 | 0.000045 | 0.002352 | 0.176164 |
| INTU27May22P280.00 | PUT | 280.00 | | $0.05 / 67 | $1.55 / 34 | 0 | 0 | 81.939410% | -0.000652 | -0.002503 | 0.000045 | 0.002352 | -0.000175 |