INTU Option Chain
End of day data from May 11, 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 |
| INTU27May22C395.00 | CALL | 395.00 | $6.50 | $5.00 / 1 | $6.80 / 7 | 45 | 41 | 56.966166% | 0.219969 | -0.355727 | 0.007246 | 0.229659 | 0.034554 |
| INTU27May22C375.00 | CALL | 375.00 | $12.10 | $10.50 / 12 | $11.70 / 2 | 23 | 12 | 56.319976% | 0.376309 | -0.456032 | 0.009290 | 0.294434 | 0.058339 |
| INTU27May22P330.00 | PUT | 330.00 | $9.58 | $8.90 / 6 | $11.30 / 8 | 12 | 9 | 73.367350% | -0.208909 | -0.344963 | 0.007032 | 0.222872 | -0.037353 |
| INTU27May22P320.00 | PUT | 320.00 | $6.80 | $5.30 / 10 | $7.60 / 4 | 12 | 5 | 69.882818% | -0.139862 | -0.267093 | 0.005444 | 0.172542 | -0.024844 |
| INTU27May22P350.00 | PUT | 350.00 | $16.00 | $15.50 / 11 | $17.70 / 5 | 8 | 62 | 68.860121% | -0.384925 | -0.458695 | 0.009354 | 0.296463 | -0.069929 |
| INTU27May22C430.00 | CALL | 430.00 | $1.80 | $1.50 / 2 | $2.20 / 1 | 7 | 41 | 59.348843% | 0.064350 | -0.151174 | 0.003079 | 0.097595 | 0.010263 |
| INTU27May22C385.00 | CALL | 385.00 | $9.50 | $7.50 / 11 | $9.50 / 5 | 7 | 13 | 57.884820% | 0.292290 | -0.412766 | 0.008408 | 0.266489 | 0.045638 |
| INTU27May22P420.00 | PUT | 420.00 | $57.45 | $63.80 / 11 | $69.00 / 11 | 5 | 7 | 76.353215% | -0.904932 | -0.200750 | 0.004128 | 0.130832 | -0.180490 |
| INTU27May22P410.00 | PUT | 410.00 | $49.05 | $55.40 / 13 | $60.00 / 13 | 5 | 14 | 74.646327% | -0.864034 | -0.260018 | 0.005331 | 0.168954 | -0.169424 |
| INTU27May22P290.00 | PUT | 290.00 | $2.97 | $2.20 / 1 | $4.20 / 30 | 5 | 51 | 82.701991% | -0.025765 | -0.071995 | 0.001467 | 0.046498 | -0.004507 |
| INTU27May22C400.00 | CALL | 400.00 | $6.00 | $3.90 / 51 | $5.70 / 1 | 4 | 17 | 56.288564% | 0.188628 | -0.324601 | 0.006612 | 0.209562 | 0.029711 |
| INTU27May22C425.00 | CALL | 425.00 | $1.70 | $0.95 / 82 | $2.80 / 8 | 3 | 6 | 56.679960% | 0.078338 | -0.175821 | 0.003581 | 0.113507 | 0.012472 |
| INTU27May22P365.00 | PUT | 365.00 | $16.90 | $23.50 / 11 | $25.90 / 7 | 3 | 25 | 70.106098% | -0.530513 | -0.477056 | 0.009733 | 0.308478 | -0.097817 |
| INTU27May22P360.00 | PUT | 360.00 | $21.40 | $20.70 / 11 | $23.70 / 18 | 3 | 115 | 70.944798% | -0.482147 | -0.478092 | 0.009752 | 0.309091 | -0.088435 |
| INTU27May22P390.00 | PUT | 390.00 | $40.50 | $36.50 / 20 | $45.50 / 9 | 2 | 28 | 70.007685% | -0.745100 | -0.384202 | 0.007851 | 0.248850 | -0.141705 |
| INTU27May22C380.00 | CALL | 380.00 | $10.80 | $8.80 / 11 | $10.10 / 1 | 2 | 31 | 56.175152% | 0.332977 | -0.436636 | 0.008894 | 0.281905 | 0.051813 |
| INTU27May22P300.00 | PUT | 300.00 | $3.76 | $3.00 / 25 | $5.20 / 9 | 2 | 44 | 78.776174% | -0.049598 | -0.123076 | 0.002508 | 0.079494 | -0.008715 |
| INTU27May22P280.00 | PUT | 280.00 | $2.03 | $1.30 / 26 | $2.10 / 3 | 2 | 3 | 78.912112% | -0.012042 | -0.037631 | 0.000767 | 0.024303 | -0.002098 |
| INTU27May22C435.00 | CALL | 435.00 | $2.10 | $0.75 / 6 | $2.10 / 10 | 1 | 20 | 58.484086% | 0.052513 | -0.128860 | 0.002625 | 0.083190 | 0.008389 |
| INTU27May22C420.00 | CALL | 420.00 | $2.20 | $1.55 / 30 | $3.20 / 8 | 1 | 66 | 57.225414% | 0.094723 | -0.202655 | 0.004128 | 0.130832 | 0.015053 |
| INTU27May22C405.00 | CALL | 405.00 | $8.60 | $3.40 / 19 | $5.10 / 8 | 1 | 4 | 57.531969% | 0.160537 | -0.292991 | 0.005968 | 0.189153 | 0.025349 |
| INTU27May22P380.00 | PUT | 380.00 | $31.78 | $30.70 / 12 | $35.60 / 7 | 1 | 40 | 67.169923% | -0.666678 | -0.435607 | 0.008894 | 0.281905 | -0.125107 |
| INTU27May22P355.00 | PUT | 355.00 | $19.80 | $18.80 / 6 | $21.10 / 35 | 1 | 18 | 72.022504% | -0.433373 | -0.471978 | 0.009626 | 0.305089 | -0.079097 |
| INTU27May22P310.00 | PUT | 310.00 | $4.10 | $4.60 / 6 | $6.30 / 7 | 1 | 363 | 75.971629% | -0.086873 | -0.189950 | 0.003871 | 0.122696 | -0.015343 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.20 / 1 | 0 | 162 | 117.427667% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P690.00 | PUT | 690.00 | | $329.00 / 9 | $338.50 / 1 | 0 | 0 | 176.892038% | -0.999655 | 0.007821 | 0.000001 | 0.000000 | -0.321250 |
| INTU27May22C680.00 | CALL | 680.00 | $0.75 | | $4.30 / 27 | 0 | 370 | 182.763161% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P680.00 | PUT | 680.00 | | $319.00 / 9 | $328.50 / 1 | 0 | 0 | 173.883052% | -0.999655 | 0.007602 | 0.000001 | 0.000000 | -0.316594 |
| INTU27May22C670.00 | CALL | 670.00 | | | $4.30 / 20 | 0 | 0 | 179.646817% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P670.00 | PUT | 670.00 | | $309.20 / 2 | $318.50 / 1 | 0 | 0 | 171.813824% | -0.999655 | 0.007383 | 0.000001 | 0.000000 | -0.311939 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.55 / 9 | 0 | 0 | 145.836923% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P660.00 | PUT | 660.00 | | $299.20 / 2 | $308.50 / 1 | 0 | 0 | 168.676867% | -0.999655 | 0.007163 | 0.000001 | 0.000000 | -0.307283 |
| INTU27May22C650.00 | CALL | 650.00 | | | $1.90 / 20 | 0 | 0 | 147.992415% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22P650.00 | PUT | 650.00 | | $289.30 / 2 | $298.50 / 1 | 0 | 0 | 165.960343% | -0.999655 | 0.006944 | 0.000001 | 0.000001 | -0.302627 |
| INTU27May22C640.00 | CALL | 640.00 | | | $3.70 / 24 | 0 | 0 | 164.606387% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22P640.00 | PUT | 640.00 | | $279.10 / 1 | $288.50 / 1 | 0 | 0 | 161.728548% | -0.999655 | 0.006724 | 0.000001 | 0.000001 | -0.297971 |
| INTU27May22C630.00 | CALL | 630.00 | | | $1.50 / 13 | 0 | 0 | 136.221014% | 0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| INTU27May22P630.00 | PUT | 630.00 | | $269.00 / 9 | $278.50 / 1 | 0 | 0 | 157.921885% | -0.999654 | 0.006503 | 0.000001 | 0.000002 | -0.293315 |
| INTU27May22C620.00 | CALL | 620.00 | | | $3.60 / 22 | 0 | 0 | 156.969257% | 0.000001 | -0.000006 | 0.000001 | 0.000004 | 0.000000 |
| INTU27May22P620.00 | PUT | 620.00 | | $259.20 / 2 | $268.50 / 1 | 0 | 0 | 155.464685% | -0.999654 | 0.006281 | 0.000001 | 0.000004 | -0.288659 |
| INTU27May22C610.00 | CALL | 610.00 | | | $3.60 / 19 | 0 | 0 | 153.500661% | 0.000002 | -0.000012 | 0.000001 | 0.000008 | 0.000000 |
| INTU27May22P610.00 | PUT | 610.00 | | $249.20 / 2 | $258.50 / 1 | 0 | 0 | 151.979673% | -0.999653 | 0.006056 | 0.000001 | 0.000008 | -0.284003 |
| INTU27May22C600.00 | CALL | 600.00 | | | $1.70 / 13 | 0 | 0 | 129.611574% | 0.000004 | -0.000024 | 0.000001 | 0.000015 | 0.000001 |
| INTU27May22P600.00 | PUT | 600.00 | | $239.20 / 2 | $248.50 / 1 | 0 | 0 | 148.415267% | -0.999651 | 0.005825 | 0.000001 | 0.000015 | -0.279347 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $1.50 / 19 | 0 | 3 | 123.528323% | 0.000008 | -0.000046 | 0.000001 | 0.000030 | 0.000001 |
| INTU27May22P590.00 | PUT | 590.00 | | $229.10 / 1 | $238.50 / 1 | 0 | 0 | 144.312966% | -0.999646 | 0.005584 | 0.000001 | 0.000030 | -0.274691 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $1.50 / 13 | 0 | 2 | 120.165548% | 0.000016 | -0.000086 | 0.000002 | 0.000056 | 0.000003 |
| INTU27May22P580.00 | PUT | 580.00 | | $219.20 / 2 | $228.50 / 1 | 0 | 0 | 141.029525% | -0.999638 | 0.005325 | 0.000002 | 0.000056 | -0.270034 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $3.60 / 24 | 0 | 1 | 138.763050% | 0.000032 | -0.000161 | 0.000003 | 0.000104 | 0.000005 |
| INTU27May22P570.00 | PUT | 570.00 | | $209.20 / 2 | $218.50 / 1 | 0 | 0 | 137.200464% | -0.999623 | 0.005031 | 0.000003 | 0.000104 | -0.265375 |
| INTU27May22C560.00 | CALL | 560.00 | $0.20 | | $1.70 / 14 | 0 | 4 | 115.808242% | 0.000061 | -0.000297 | 0.000006 | 0.000192 | 0.000010 |
| INTU27May22P560.00 | PUT | 560.00 | | $199.20 / 2 | $208.50 / 1 | 0 | 0 | 133.273724% | -0.999594 | 0.004676 | 0.000006 | 0.000192 | -0.260715 |
| INTU27May22C555.00 | CALL | 555.00 | $2.80 | | $1.60 / 12 | 0 | 1 | 112.717291% | 0.000083 | -0.000401 | 0.000008 | 0.000259 | 0.000014 |
| INTU27May22P555.00 | PUT | 555.00 | | $194.10 / 1 | $203.50 / 1 | 0 | 0 | 130.845092% | -0.999571 | 0.004462 | 0.000008 | 0.000259 | -0.258383 |
| INTU27May22C550.00 | CALL | 550.00 | $0.20 | | $4.00 / 23 | 0 | 3 | 134.012933% | 0.000114 | -0.000540 | 0.000011 | 0.000348 | 0.000019 |
| INTU27May22P550.00 | PUT | 550.00 | | $189.10 / 1 | $198.50 / 1 | 0 | 0 | 128.820731% | -0.999540 | 0.004214 | 0.000011 | 0.000348 | -0.256050 |
| INTU27May22C545.00 | CALL | 545.00 | $0.15 | | $1.90 / 15 | 0 | 67 | 112.627499% | 0.000156 | -0.000723 | 0.000015 | 0.000467 | 0.000025 |
| INTU27May22P545.00 | PUT | 545.00 | | $184.00 / 9 | $193.50 / 1 | 0 | 0 | 126.346302% | -0.999499 | 0.003921 | 0.000015 | 0.000467 | -0.253716 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $1.50 / 19 | 0 | 5 | 105.870405% | 0.000213 | -0.000966 | 0.000020 | 0.000624 | 0.000035 |
| INTU27May22P540.00 | PUT | 540.00 | | $179.10 / 9 | $188.50 / 1 | 0 | 0 | 124.687577% | -0.999442 | 0.003569 | 0.000020 | 0.000624 | -0.251378 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $3.90 / 28 | 0 | 4 | 126.915399% | 0.000289 | -0.001284 | 0.000026 | 0.000829 | 0.000047 |
| INTU27May22P535.00 | PUT | 535.00 | | $174.00 / 9 | $183.50 / 1 | 0 | 0 | 122.167971% | -0.999366 | 0.003141 | 0.000026 | 0.000829 | -0.249038 |
| INTU27May22C530.00 | CALL | 530.00 | $1.38 | | $1.50 / 66 | 0 | 3 | 102.056621% | 0.000391 | -0.001701 | 0.000035 | 0.001098 | 0.000064 |
| INTU27May22P530.00 | PUT | 530.00 | | $169.30 / 9 | $179.00 / 2 | 0 | 0 | 123.237093% | -0.999264 | 0.002615 | 0.000035 | 0.001098 | -0.246694 |
| INTU27May22C525.00 | CALL | 525.00 | $0.20 | | $3.90 / 63 | 0 | 4 | 122.553096% | 0.000527 | -0.002243 | 0.000046 | 0.001448 | 0.000086 |
| INTU27May22P525.00 | PUT | 525.00 | | $164.20 / 2 | $174.00 / 2 | 0 | 0 | 120.653261% | -0.999128 | 0.001963 | 0.000046 | 0.001448 | -0.244344 |
| INTU27May22C520.00 | CALL | 520.00 | $2.53 | | $3.90 / 69 | 0 | 4 | 120.323202% | 0.000708 | -0.002945 | 0.000060 | 0.001901 | 0.000115 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $159.10 / 9 | $169.00 / 6 | 0 | 1 | 118.042305% | -0.998947 | 0.001151 | 0.000060 | 0.001901 | -0.241987 |
| INTU27May22C515.00 | CALL | 515.00 | $0.75 | | $1.80 / 71 | 0 | 2 | 99.598943% | 0.000947 | -0.003849 | 0.000078 | 0.002485 | 0.000154 |
| INTU27May22P515.00 | PUT | 515.00 | | $154.20 / 9 | $164.00 / 2 | 0 | 0 | 116.169826% | -0.998708 | 0.000138 | 0.000078 | 0.002485 | -0.239620 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | | $4.00 / 64 | 0 | 2 | 116.481063% | 0.001262 | -0.005007 | 0.000102 | 0.003232 | 0.000205 |
| INTU27May22P510.00 | PUT | 510.00 | | $149.10 / 5 | $159.00 / 6 | 0 | 0 | 113.499232% | -0.998393 | -0.001129 | 0.000102 | 0.003232 | -0.237241 |
| INTU27May22C505.00 | CALL | 505.00 | $0.53 | | $4.00 / 63 | 0 | 23 | 114.136488% | 0.001674 | -0.006481 | 0.000132 | 0.004184 | 0.000271 |
| INTU27May22P505.00 | PUT | 505.00 | | $144.10 / 9 | $154.00 / 6 | 0 | 0 | 111.175027% | -0.997981 | -0.002713 | 0.000132 | 0.004184 | -0.234846 |
| INTU27May22C500.00 | CALL | 500.00 | $0.95 | | $4.40 / 62 | 0 | 14 | 114.505861% | 0.002212 | -0.008347 | 0.000170 | 0.005389 | 0.000358 |
| INTU27May22P500.00 | PUT | 500.00 | | $139.10 / 9 | $149.00 / 6 | 0 | 0 | 108.814047% | -0.997443 | -0.004689 | 0.000170 | 0.005389 | -0.232432 |
| INTU27May22C495.00 | CALL | 495.00 | $0.61 | | $3.90 / 63 | 0 | 18 | 108.632320% | 0.002909 | -0.010694 | 0.000218 | 0.006904 | 0.000471 |
| INTU27May22P495.00 | PUT | 495.00 | | $135.00 / 9 | $144.00 / 4 | 0 | 0 | 109.611318% | -0.996746 | -0.007145 | 0.000218 | 0.006904 | -0.229991 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | | $4.10 / 63 | 0 | 1 | 107.550948% | 0.003809 | -0.013627 | 0.000278 | 0.008797 | 0.000616 |
| INTU27May22P490.00 | PUT | 490.00 | | $129.30 / 9 | $139.00 / 4 | 0 | 0 | 104.689337% | -0.995846 | -0.010188 | 0.000278 | 0.008797 | -0.227518 |
| INTU27May22C485.00 | CALL | 485.00 | | | $4.20 / 63 | 0 | 0 | 105.702486% | 0.004965 | -0.017267 | 0.000352 | 0.011147 | 0.000802 |
| INTU27May22P485.00 | PUT | 485.00 | | $124.30 / 9 | $134.00 / 2 | 0 | 0 | 102.198610% | -0.994690 | -0.013937 | 0.000352 | 0.011147 | -0.225004 |
| INTU27May22C480.00 | CALL | 480.00 | $0.60 | | $1.50 / 59 | 0 | 25 | 81.219641% | 0.006440 | -0.021752 | 0.000443 | 0.014043 | 0.001040 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $120.20 / 10 | $129.00 / 1 | 0 | 1 | 102.706018% | -0.993215 | -0.018532 | 0.000443 | 0.014043 | -0.222439 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | | $4.60 / 72 | 0 | 1 | 103.049238% | 0.008311 | -0.027238 | 0.000555 | 0.017584 | 0.001341 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $114.50 / 2 | $124.00 / 1 | 0 | 1 | 97.765249% | -0.991344 | -0.024127 | 0.000555 | 0.017584 | -0.219810 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | | $4.60 / 73 | 0 | 11 | 100.350869% | 0.010672 | -0.033895 | 0.000690 | 0.021882 | 0.001720 |
| INTU27May22P470.00 | PUT | 470.00 | | $109.50 / 1 | $119.00 / 1 | 0 | 0 | 95.128336% | -0.988983 | -0.030894 | 0.000690 | 0.021882 | -0.217103 |
| INTU27May22C465.00 | CALL | 465.00 | $8.10 | | $2.35 / 65 | 0 | 1 | 82.047163% | 0.013631 | -0.041906 | 0.000854 | 0.027054 | 0.002194 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $104.70 / 9 | $114.00 / 1 | 0 | 2 | 93.094713% | -0.986024 | -0.039015 | 0.000854 | 0.027054 | -0.214300 |
| INTU27May22C460.00 | CALL | 460.00 | $1.10 | | $1.45 / 41 | 0 | 535 | 71.371636% | 0.017316 | -0.051466 | 0.001048 | 0.033225 | 0.002785 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $100.10 / 10 | $109.00 / 4 | 0 | 1 | 91.609042% | -0.982339 | -0.048684 | 0.001048 | 0.033225 | -0.211382 |
| INTU27May22C455.00 | CALL | 455.00 | $12.30 | $0.05 / 51 | $1.90 / 67 | 0 | 3 | 63.627455% | 0.021876 | -0.062768 | 0.001278 | 0.040522 | 0.003514 |
| INTU27May22P455.00 | PUT | 455.00 | | $94.90 / 1 | $104.00 / 1 | 0 | 0 | 88.166356% | -0.977779 | -0.060095 | 0.001278 | 0.040522 | -0.208325 |
| INTU27May22C450.00 | CALL | 450.00 | $2.00 | $0.10 / 37 | $1.50 / 24 | 0 | 24 | 59.012092% | 0.027477 | -0.076002 | 0.001548 | 0.049065 | 0.004408 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $89.80 / 9 | $99.50 / 5 | 0 | 4 | 86.502401% | -0.972178 | -0.073439 | 0.001548 | 0.049065 | -0.205103 |
| INTU27May22C445.00 | CALL | 445.00 | $1.67 | $0.40 / 10 | $1.85 / 38 | 0 | 12 | 60.592274% | 0.034308 | -0.091341 | 0.001860 | 0.058968 | 0.005497 |
| INTU27May22P445.00 | PUT | 445.00 | $79.77 | $85.00 / 9 | $94.50 / 4 | 0 | 8 | 84.130532% | -0.965347 | -0.088888 | 0.001860 | 0.058968 | -0.201686 |
| INTU27May22C440.00 | CALL | 440.00 | $2.65 | $0.55 / 7 | $1.85 / 18 | 0 | 33 | 58.886877% | 0.042578 | -0.108928 | 0.002219 | 0.070322 | 0.006812 |
| INTU27May22P440.00 | PUT | 440.00 | $50.20 | $80.40 / 11 | $89.50 / 4 | 0 | 4 | 82.229188% | -0.957077 | -0.106584 | 0.002219 | 0.070322 | -0.198043 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $78.60 / 1 | $84.50 / 11 | 0 | 24 | 87.399547% | -0.947142 | -0.126626 | 0.002625 | 0.083190 | -0.194139 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $71.80 / 11 | $79.90 / 7 | 0 | 11 | 80.587615% | -0.935305 | -0.149049 | 0.003079 | 0.097595 | -0.189936 |
| INTU27May22P425.00 | PUT | 425.00 | $42.24 | $66.90 / 11 | $74.90 / 11 | 0 | 12 | 77.454161% | -0.921317 | -0.173806 | 0.003581 | 0.113507 | -0.185399 |
| INTU27May22C415.00 | CALL | 415.00 | $25.60 | $1.90 / 92 | $3.80 / 8 | 0 | 2 | 57.030985% | 0.113745 | -0.231415 | 0.004714 | 0.149399 | 0.018040 |
| INTU27May22P415.00 | PUT | 415.00 | $30.40 | $59.50 / 21 | $64.70 / 9 | 0 | 6 | 75.880146% | -0.885910 | -0.229619 | 0.004714 | 0.149399 | -0.175176 |
| INTU27May22C410.00 | CALL | 410.00 | $6.34 | $2.65 / 11 | $4.20 / 8 | 0 | 524 | 56.916761% | 0.135621 | -0.261704 | 0.005331 | 0.168954 | 0.021464 |
| INTU27May22P405.00 | PUT | 405.00 | $24.50 | $48.90 / 14 | $57.10 / 18 | 0 | 8 | 71.891474% | -0.839118 | -0.291415 | 0.005968 | 0.189153 | -0.163211 |
| INTU27May22P400.00 | PUT | 400.00 | $33.50 | $46.30 / 17 | $52.30 / 22 | 0 | 35 | 72.852444% | -0.811027 | -0.323134 | 0.006612 | 0.209562 | -0.156521 |
| INTU27May22P395.00 | PUT | 395.00 | $33.05 | $41.60 / 58 | $47.80 / 76 | 0 | 51 | 69.929957% | -0.779686 | -0.354370 | 0.007246 | 0.229659 | -0.149350 |
| INTU27May22C390.00 | CALL | 390.00 | $15.10 | $5.90 / 11 | $7.50 / 6 | 0 | 18 | 55.825117% | 0.254555 | -0.385450 | 0.007851 | 0.248850 | 0.039871 |
| INTU27May22P385.00 | PUT | 385.00 | $30.50 | $34.80 / 1 | $39.00 / 1 | 0 | 53 | 68.196923% | -0.707365 | -0.411628 | 0.008408 | 0.266489 | -0.133610 |
| INTU27May22P375.00 | PUT | 375.00 | $12.99 | $28.90 / 13 | $30.90 / 1 | 0 | 71 | 67.314082% | -0.623346 | -0.455113 | 0.009290 | 0.294434 | -0.116253 |
| INTU27May22C370.00 | CALL | 370.00 | $19.30 | $12.30 / 11 | $14.00 / 7 | 0 | 13 | 57.109301% | 0.421871 | -0.470007 | 0.009574 | 0.303465 | 0.065139 |
| INTU27May22P370.00 | PUT | 370.00 | $24.40 | $26.00 / 14 | $29.40 / 8 | 0 | 44 | 70.312742% | -0.577784 | -0.469197 | 0.009574 | 0.303465 | -0.107126 |
| INTU27May22C365.00 | CALL | 365.00 | $22.00 | $14.40 / 11 | $16.30 / 6 | 0 | 4 | 57.676831% | 0.469142 | -0.477756 | 0.009733 | 0.308478 | 0.072120 |
| INTU27May22C360.00 | CALL | 360.00 | $26.80 | $16.90 / 13 | $18.60 / 5 | 0 | 11 | 58.185886% | 0.517507 | -0.478683 | 0.009752 | 0.309091 | 0.079174 |
| INTU27May22C355.00 | CALL | 355.00 | | $18.40 / 15 | $21.10 / 6 | 0 | 0 | 56.673460% | 0.566282 | -0.472460 | 0.009626 | 0.305089 | 0.086184 |
| INTU27May22C350.00 | CALL | 350.00 | $33.10 | $21.20 / 13 | $24.50 / 6 | 0 | 6 | 58.027703% | 0.614730 | -0.459066 | 0.009354 | 0.296463 | 0.093024 |
| INTU27May22C340.00 | CALL | 340.00 | | $27.30 / 17 | $30.10 / 6 | 0 | 0 | 57.310764% | 0.707664 | -0.412364 | 0.008404 | 0.266362 | 0.105699 |
| INTU27May22P340.00 | PUT | 340.00 | $9.38 | $11.50 / 7 | $14.40 / 18 | 0 | 35 | 70.808637% | -0.291991 | -0.412211 | 0.008404 | 0.266362 | -0.052598 |
| INTU27May22C330.00 | CALL | 330.00 | | $33.10 / 8 | $37.20 / 6 | 0 | 0 | 55.190460% | 0.790746 | -0.344896 | 0.007032 | 0.222872 | 0.116289 |
| INTU27May22C320.00 | CALL | 320.00 | | $40.10 / 11 | $46.30 / 5 | 0 | 0 | 56.362761% | 0.859793 | -0.266807 | 0.005444 | 0.172542 | 0.124142 |
| INTU27May22C310.00 | CALL | 310.00 | | $47.40 / 11 | $54.70 / 17 | 0 | 0 | 51.548957% | 0.912782 | -0.189445 | 0.003871 | 0.122696 | 0.128987 |
| INTU27May22C300.00 | CALL | 300.00 | | $55.80 / 14 | $63.20 / 8 | 0 | 0 | 32.121971% | 0.950057 | -0.122353 | 0.002508 | 0.079494 | 0.130959 |
| INTU27May22C290.00 | CALL | 290.00 | | $64.50 / 12 | $73.30 / 11 | 0 | 0 | 78.520138% | 0.973890 | -0.071052 | 0.001467 | 0.046498 | 0.130511 |
| INTU27May22C280.00 | CALL | 280.00 | | $74.30 / 1 | $82.30 / 11 | 0 | 0 | 81.943814% | 0.987613 | -0.036469 | 0.000767 | 0.024303 | 0.128264 |