INTU Option Chain
End of day data from May 12, 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 |
| INTU27May22C460.00 | CALL | 460.00 | $0.01 | $0.05 / 31 | $1.50 / 100 | 157 | 535 | 52.474669% | 0.047505 | -0.129880 | 0.002359 | 0.078812 | 0.007570 |
| INTU27May22C410.00 | CALL | 410.00 | $1.26 | $2.15 / 97 | $4.40 / 28 | 157 | 524 | 39.766738% | 0.265319 | -0.430001 | 0.007808 | 0.260885 | 0.041414 |
| INTU27May22C340.00 | CALL | 340.00 | $27.10 | $24.50 / 15 | $29.50 / 11 | 39 | 0 | 64.891355% | 0.857304 | -0.295468 | 0.005364 | 0.179213 | 0.123844 |
| INTU27May22P340.00 | PUT | 340.00 | $14.50 | $13.20 / 5 | $15.10 / 8 | 33 | 35 | 100.364887% | -0.142375 | -0.294924 | 0.005364 | 0.179213 | -0.025140 |
| INTU27May22P345.00 | PUT | 345.00 | $16.50 | $14.00 / 12 | $17.50 / 15 | 30 | 0 | 99.862890% | -0.174264 | -0.336754 | 0.006125 | 0.204649 | -0.030863 |
| INTU27May22C345.00 | CALL | 345.00 | $23.88 | $20.80 / 31 | $25.70 / 4 | 27 | 0 | 62.550287% | 0.825415 | -0.337419 | 0.006125 | 0.204649 | 0.120311 |
| INTU27May22P347.50 | PUT | 347.50 | $17.60 | $15.70 / 5 | $18.20 / 24 | 23 | 0 | 100.903682% | -0.191594 | -0.357266 | 0.006499 | 0.217125 | -0.033986 |
| INTU27May22C347.50 | CALL | 347.50 | $22.70 | $18.90 / 13 | $24.70 / 1 | 22 | 0 | 62.528727% | 0.808085 | -0.357991 | 0.006499 | 0.217125 | 0.118284 |
| INTU27May22P300.00 | PUT | 300.00 | $5.50 | $3.80 / 24 | $5.00 / 7 | 17 | 44 | 99.112448% | -0.013772 | -0.046117 | 0.000838 | 0.028011 | -0.002388 |
| INTU27May22C405.00 | CALL | 405.00 | $2.80 | $3.10 / 4 | $4.90 / 10 | 11 | 5 | 38.811031% | 0.302971 | -0.458204 | 0.008320 | 0.277989 | 0.047147 |
| INTU27May22C385.00 | CALL | 385.00 | $5.60 | $6.60 / 12 | $8.10 / 5 | 10 | 19 | 29.822986% | 0.477229 | -0.522558 | 0.009488 | 0.316997 | 0.073158 |
| INTU27May22C400.00 | CALL | 400.00 | $5.20 | $3.50 / 19 | $5.60 / 11 | 9 | 19 | 36.547614% | 0.343350 | -0.482528 | 0.008762 | 0.292739 | 0.053255 |
| INTU27May22C430.00 | CALL | 430.00 | $1.80 | $0.80 / 28 | $2.15 / 27 | 8 | 48 | 43.266054% | 0.144909 | -0.298900 | 0.005428 | 0.181359 | 0.022849 |
| INTU27May22P290.00 | PUT | 290.00 | $3.62 | $2.25 / 12 | $3.80 / 1 | 6 | 51 | 98.601039% | -0.006022 | -0.022358 | 0.000406 | 0.013579 | -0.001041 |
| INTU27May22C395.00 | CALL | 395.00 | $4.00 | $4.30 / 25 | $6.70 / 11 | 4 | 41 | 35.164627% | 0.386142 | -0.501953 | 0.009114 | 0.304515 | 0.059677 |
| INTU27May22P390.00 | PUT | 390.00 | $44.29 | $40.70 / 24 | $47.00 / 39 | 4 | 28 | 120.973295% | -0.568743 | -0.513807 | 0.009361 | 0.312756 | -0.104552 |
| INTU27May22P360.00 | PUT | 360.00 | $24.16 | $21.50 / 13 | $24.20 / 1 | 4 | 114 | 103.664759% | -0.290515 | -0.448579 | 0.008162 | 0.272698 | -0.051981 |
| INTU27May22P350.00 | PUT | 350.00 | $22.00 | $16.50 / 13 | $19.40 / 17 | 4 | 60 | 101.078244% | -0.209806 | -0.377265 | 0.006863 | 0.229290 | -0.037277 |
| INTU27May22P280.00 | PUT | 280.00 | $3.50 | $1.60 / 25 | $3.20 / 7 | 4 | 5 | 102.383389% | -0.002336 | -0.009568 | 0.000174 | 0.005811 | -0.000402 |
| INTU27May22P405.00 | PUT | 405.00 | $54.40 | $54.30 / 2 | $59.30 / 13 | 3 | 8 | 132.624494% | -0.696708 | -0.456097 | 0.008320 | 0.277989 | -0.130319 |
| INTU27May22P330.00 | PUT | 330.00 | $11.00 | $9.40 / 11 | $11.60 / 8 | 3 | 16 | 97.967255% | -0.090094 | -0.212935 | 0.003872 | 0.129373 | -0.015822 |
| INTU27May22C380.00 | CALL | 380.00 | $9.00 | $7.50 / 14 | $10.20 / 8 | 2 | 33 | 27.453353% | 0.524438 | -0.522420 | 0.009485 | 0.316903 | 0.080025 |
| INTU27May22C365.00 | CALL | 365.00 | $13.40 | $12.70 / 14 | $15.10 / 4 | 2 | 4 | 63.404829% | 0.664962 | -0.477931 | 0.008676 | 0.289887 | 0.099817 |
| INTU27May22C360.00 | CALL | 360.00 | $15.90 | $14.30 / 11 | $17.60 / 7 | 2 | 11 | 62.897653% | 0.709164 | -0.449604 | 0.008162 | 0.272698 | 0.105767 |
| INTU27May22P355.00 | PUT | 355.00 | $22.00 | $19.20 / 12 | $21.70 / 10 | 2 | 19 | 102.801211% | -0.248700 | -0.415000 | 0.007550 | 0.252252 | -0.044338 |
| INTU27May22C375.00 | CALL | 375.00 | $8.20 | $8.90 / 15 | $11.30 / 6 | 1 | 30 | 22.701331% | 0.571919 | -0.514861 | 0.009347 | 0.312307 | 0.086834 |
| INTU27May22P335.00 | PUT | 335.00 | $14.39 | $11.10 / 10 | $13.30 / 7 | 1 | 0 | 98.978164% | -0.114307 | -0.253210 | 0.004605 | 0.153853 | -0.020127 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.15 / 1 | 0 | 162 | 107.940308% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P690.00 | PUT | 690.00 | | $332.50 / 9 | $340.60 / 9 | 0 | 0 | 293.436389% | -0.999679 | 0.008960 | 0.000001 | 0.000000 | -0.302349 |
| INTU27May22C680.00 | CALL | 680.00 | $0.75 | | $1.50 / 23 | 0 | 370 | 143.041707% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P680.00 | PUT | 680.00 | | $322.70 / 9 | $330.50 / 9 | 0 | 0 | 289.621370% | -0.999679 | 0.008719 | 0.000001 | 0.000000 | -0.297967 |
| INTU27May22C670.00 | CALL | 670.00 | | | $1.50 / 34 | 0 | 0 | 140.150638% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22P670.00 | PUT | 670.00 | | $312.70 / 9 | $320.70 / 9 | 0 | 0 | 285.905588% | -0.999679 | 0.008478 | 0.000001 | 0.000001 | -0.293586 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.50 / 24 | 0 | 0 | 137.201420% | 0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| INTU27May22P660.00 | PUT | 660.00 | | $303.20 / 9 | $310.70 / 9 | 0 | 0 | 282.677926% | -0.999678 | 0.008236 | 0.000001 | 0.000002 | -0.289204 |
| INTU27May22C650.00 | CALL | 650.00 | | | $1.60 / 27 | 0 | 0 | 135.664467% | 0.000001 | -0.000005 | 0.000001 | 0.000003 | 0.000000 |
| INTU27May22P650.00 | PUT | 650.00 | | $292.70 / 9 | $300.70 / 9 | 0 | 0 | 277.421560% | -0.999678 | 0.007993 | 0.000001 | 0.000003 | -0.284822 |
| INTU27May22C640.00 | CALL | 640.00 | | | $1.50 / 64 | 0 | 0 | 131.118527% | 0.000002 | -0.000010 | 0.000001 | 0.000006 | 0.000000 |
| INTU27May22P640.00 | PUT | 640.00 | | $282.70 / 1 | $290.70 / 9 | 0 | 0 | 273.029717% | -0.999677 | 0.007748 | 0.000001 | 0.000006 | -0.280440 |
| INTU27May22C630.00 | CALL | 630.00 | | | $1.60 / 33 | 0 | 0 | 129.407108% | 0.000003 | -0.000019 | 0.000001 | 0.000012 | 0.000001 |
| INTU27May22P630.00 | PUT | 630.00 | | $272.90 / 9 | $280.60 / 9 | 0 | 0 | 268.721510% | -0.999676 | 0.007498 | 0.000001 | 0.000012 | -0.276058 |
| INTU27May22C620.00 | CALL | 620.00 | | | $1.50 / 52 | 0 | 0 | 124.771577% | 0.000006 | -0.000037 | 0.000001 | 0.000022 | 0.000001 |
| INTU27May22P620.00 | PUT | 620.00 | | $262.80 / 9 | $270.60 / 9 | 0 | 0 | 263.920819% | -0.999673 | 0.007240 | 0.000001 | 0.000022 | -0.271675 |
| INTU27May22C610.00 | CALL | 610.00 | | | $1.60 / 26 | 0 | 0 | 122.871775% | 0.000012 | -0.000069 | 0.000001 | 0.000042 | 0.000002 |
| INTU27May22P610.00 | PUT | 610.00 | | $252.40 / 1 | $260.90 / 9 | 0 | 0 | 259.004597% | -0.999667 | 0.006967 | 0.000001 | 0.000042 | -0.267292 |
| INTU27May22C600.00 | CALL | 600.00 | | | $1.70 / 31 | 0 | 0 | 120.798719% | 0.000023 | -0.000129 | 0.000002 | 0.000078 | 0.000004 |
| INTU27May22P600.00 | PUT | 600.00 | | $242.80 / 9 | $250.90 / 9 | 0 | 0 | 254.903581% | -0.999656 | 0.006667 | 0.000002 | 0.000078 | -0.262909 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $1.50 / 45 | 0 | 3 | 114.696821% | 0.000043 | -0.000237 | 0.000004 | 0.000144 | 0.000007 |
| INTU27May22P590.00 | PUT | 590.00 | | $232.90 / 9 | $240.60 / 9 | 0 | 0 | 249.546036% | -0.999635 | 0.006319 | 0.000004 | 0.000144 | -0.258524 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $1.60 / 26 | 0 | 2 | 112.484849% | 0.000082 | -0.000429 | 0.000008 | 0.000261 | 0.000013 |
| INTU27May22P580.00 | PUT | 580.00 | | $222.60 / 1 | $230.70 / 1 | 0 | 0 | 244.054450% | -0.999597 | 0.005886 | 0.000008 | 0.000261 | -0.254135 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $1.50 / 18 | 0 | 1 | 107.571272% | 0.000152 | -0.000768 | 0.000014 | 0.000466 | 0.000025 |
| INTU27May22P570.00 | PUT | 570.00 | | $212.80 / 9 | $220.90 / 9 | 0 | 0 | 239.525383% | -0.999527 | 0.005306 | 0.000014 | 0.000466 | -0.249742 |
| INTU27May22C560.00 | CALL | 560.00 | $0.20 | | $1.50 / 51 | 0 | 4 | 103.869307% | 0.000278 | -0.001353 | 0.000025 | 0.000821 | 0.000045 |
| INTU27May22P560.00 | PUT | 560.00 | | $202.10 / 1 | $211.00 / 9 | 0 | 0 | 233.003015% | -0.999400 | 0.004481 | 0.000025 | 0.000821 | -0.245340 |
| INTU27May22C555.00 | CALL | 555.00 | $2.80 | | $1.70 / 27 | 0 | 1 | 104.407465% | 0.000375 | -0.001786 | 0.000032 | 0.001084 | 0.000061 |
| INTU27May22P555.00 | PUT | 555.00 | | $197.00 / 1 | $206.00 / 1 | 0 | 0 | 230.050233% | -0.999304 | 0.003928 | 0.000032 | 0.001084 | -0.243133 |
| INTU27May22C550.00 | CALL | 550.00 | $0.20 | | $1.60 / 19 | 0 | 3 | 101.289526% | 0.000503 | -0.002346 | 0.000043 | 0.001424 | 0.000082 |
| INTU27May22P550.00 | PUT | 550.00 | | $193.00 / 9 | $200.70 / 9 | 0 | 0 | 228.509995% | -0.999175 | 0.003247 | 0.000043 | 0.001424 | -0.240922 |
| INTU27May22C545.00 | CALL | 545.00 | $0.15 | | $1.60 / 39 | 0 | 67 | 99.335775% | 0.000673 | -0.003070 | 0.000056 | 0.001863 | 0.000109 |
| INTU27May22P545.00 | PUT | 545.00 | | $188.10 / 9 | $195.70 / 9 | 0 | 0 | 225.830199% | -0.999005 | 0.002404 | 0.000056 | 0.001863 | -0.238703 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $1.60 / 20 | 0 | 5 | 97.354775% | 0.000897 | -0.003998 | 0.000073 | 0.002426 | 0.000145 |
| INTU27May22P540.00 | PUT | 540.00 | | $183.00 / 9 | $190.70 / 9 | 0 | 0 | 222.743312% | -0.998782 | 0.001355 | 0.000073 | 0.002426 | -0.236476 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $1.55 / 30 | 0 | 4 | 94.764655% | 0.001191 | -0.005183 | 0.000094 | 0.003146 | 0.000192 |
| INTU27May22P535.00 | PUT | 535.00 | | $178.00 / 9 | $185.70 / 9 | 0 | 0 | 219.790028% | -0.998488 | 0.000050 | 0.000094 | 0.003146 | -0.234238 |
| INTU27May22C530.00 | CALL | 530.00 | $1.38 | | $1.50 / 75 | 0 | 3 | 92.150920% | 0.001574 | -0.006688 | 0.000121 | 0.004059 | 0.000254 |
| INTU27May22P530.00 | PUT | 530.00 | | $172.90 / 9 | $180.70 / 9 | 0 | 0 | 216.609025% | -0.998105 | -0.001575 | 0.000121 | 0.004059 | -0.231985 |
| INTU27May22C525.00 | CALL | 525.00 | $0.20 | | $1.55 / 79 | 0 | 4 | 90.674375% | 0.002071 | -0.008586 | 0.000156 | 0.005211 | 0.000334 |
| INTU27May22P525.00 | PUT | 525.00 | | $167.00 / 2 | $176.00 / 9 | 0 | 0 | 212.486240% | -0.997607 | -0.003594 | 0.000156 | 0.005211 | -0.229714 |
| INTU27May22C520.00 | CALL | 520.00 | $2.53 | | $1.50 / 76 | 0 | 4 | 88.016762% | 0.002715 | -0.010968 | 0.000199 | 0.006656 | 0.000438 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $163.10 / 9 | $170.80 / 9 | 0 | 1 | 210.984755% | -0.996964 | -0.006096 | 0.000199 | 0.006656 | -0.227419 |
| INTU27May22C515.00 | CALL | 515.00 | $0.75 | | $1.50 / 76 | 0 | 2 | 85.902329% | 0.003542 | -0.013938 | 0.000253 | 0.008458 | 0.000571 |
| INTU27May22P515.00 | PUT | 515.00 | | $158.10 / 9 | $165.70 / 9 | 0 | 0 | 207.646892% | -0.996136 | -0.009186 | 0.000253 | 0.008458 | -0.225095 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | | $1.50 / 73 | 0 | 2 | 83.755152% | 0.004601 | -0.017614 | 0.000320 | 0.010690 | 0.000741 |
| INTU27May22P510.00 | PUT | 510.00 | | $152.00 / 9 | $161.00 / 9 | 0 | 0 | 203.019538% | -0.995077 | -0.012983 | 0.000320 | 0.010690 | -0.222734 |
| INTU27May22C505.00 | CALL | 505.00 | $0.53 | | $1.50 / 73 | 0 | 23 | 81.573759% | 0.005949 | -0.022136 | 0.000402 | 0.013434 | 0.000958 |
| INTU27May22P505.00 | PUT | 505.00 | | $148.00 / 9 | $156.00 / 9 | 0 | 0 | 201.504010% | -0.993730 | -0.017625 | 0.000402 | 0.013434 | -0.220327 |
| INTU27May22C500.00 | CALL | 500.00 | $0.95 | | $1.50 / 69 | 0 | 14 | 79.354532% | 0.007654 | -0.027658 | 0.000502 | 0.016784 | 0.001231 |
| INTU27May22P500.00 | PUT | 500.00 | | $143.20 / 9 | $151.00 / 9 | 0 | 0 | 198.513665% | -0.992025 | -0.023267 | 0.000502 | 0.016784 | -0.217863 |
| INTU27May22C495.00 | CALL | 495.00 | $0.61 | | $1.50 / 73 | 0 | 18 | 77.103723% | 0.009799 | -0.034350 | 0.000624 | 0.020845 | 0.001574 |
| INTU27May22P495.00 | PUT | 495.00 | | $138.10 / 9 | $146.10 / 9 | 0 | 0 | 195.108949% | -0.989880 | -0.030079 | 0.000624 | 0.020845 | -0.215328 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | | $1.50 / 76 | 0 | 1 | 74.810387% | 0.012482 | -0.042396 | 0.000770 | 0.025728 | 0.002004 |
| INTU27May22P490.00 | PUT | 490.00 | | $133.70 / 1 | $140.70 / 1 | 0 | 0 | 191.982750% | -0.987197 | -0.038246 | 0.000770 | 0.025728 | -0.212708 |
| INTU27May22C485.00 | CALL | 485.00 | | | $1.50 / 86 | 0 | 0 | 72.477414% | 0.015816 | -0.051992 | 0.000944 | 0.031551 | 0.002536 |
| INTU27May22P485.00 | PUT | 485.00 | | $127.20 / 9 | $136.00 / 9 | 0 | 0 | 186.372125% | -0.983863 | -0.047961 | 0.000944 | 0.031551 | -0.209985 |
| INTU27May22C480.00 | CALL | 480.00 | $0.60 | | $1.50 / 74 | 0 | 25 | 70.102257% | 0.019933 | -0.063337 | 0.001150 | 0.038435 | 0.003193 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $122.00 / 9 | $131.00 / 9 | 0 | 1 | 182.421062% | -0.979746 | -0.059426 | 0.001150 | 0.038435 | -0.207137 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | | $1.50 / 81 | 0 | 1 | 67.683664% | 0.024982 | -0.076627 | 0.001392 | 0.046499 | 0.003997 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $117.00 / 9 | $126.00 / 9 | 0 | 1 | 178.739109% | -0.974697 | -0.072837 | 0.001392 | 0.046499 | -0.204142 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | | $1.50 / 92 | 0 | 11 | 65.217906% | 0.031133 | -0.092047 | 0.001672 | 0.055856 | 0.004975 |
| INTU27May22P470.00 | PUT | 470.00 | | $113.70 / 9 | $121.20 / 9 | 0 | 0 | 178.199050% | -0.968546 | -0.088377 | 0.001672 | 0.055856 | -0.200973 |
| INTU27May22C465.00 | CALL | 465.00 | $8.10 | | $1.50 / 87 | 0 | 1 | 62.703333% | 0.038573 | -0.109758 | 0.001993 | 0.066603 | 0.006156 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $108.50 / 9 | $116.20 / 9 | 0 | 2 | 173.998400% | -0.961106 | -0.106208 | 0.001993 | 0.066603 | -0.197602 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $102.40 / 9 | $111.00 / 9 | 0 | 1 | 167.860781% | -0.952174 | -0.126451 | 0.002359 | 0.078812 | -0.193996 |
| INTU27May22C455.00 | CALL | 455.00 | $12.30 | $0.05 / 47 | $1.50 / 42 | 0 | 3 | 50.075849% | 0.058147 | -0.152480 | 0.002769 | 0.092525 | 0.009253 |
| INTU27May22P455.00 | PUT | 455.00 | | $97.60 / 9 | $106.00 / 9 | 0 | 0 | 164.158938% | -0.941532 | -0.149171 | 0.002769 | 0.092525 | -0.190123 |
| INTU27May22C450.00 | CALL | 450.00 | $2.00 | $0.05 / 38 | $1.50 / 28 | 0 | 24 | 47.626387% | 0.070725 | -0.177551 | 0.003225 | 0.107737 | 0.011236 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $93.00 / 9 | $101.50 / 9 | 0 | 4 | 161.516735% | -0.928954 | -0.174362 | 0.003225 | 0.107737 | -0.185948 |
| INTU27May22C445.00 | CALL | 445.00 | $1.67 | $0.05 / 51 | $1.50 / 23 | 0 | 12 | 45.123032% | 0.085472 | -0.204997 | 0.003723 | 0.124389 | 0.013556 |
| INTU27May22P445.00 | PUT | 445.00 | $79.77 | $88.50 / 11 | $96.70 / 11 | 0 | 8 | 158.418271% | -0.914207 | -0.201928 | 0.003723 | 0.124389 | -0.181437 |
| INTU27May22C440.00 | CALL | 440.00 | $2.65 | $0.35 / 24 | $1.60 / 29 | 0 | 33 | 44.660737% | 0.102612 | -0.234611 | 0.004261 | 0.142357 | 0.016245 |
| INTU27May22P440.00 | PUT | 440.00 | $50.20 | $85.20 / 11 | $91.50 / 13 | 0 | 4 | 156.503067% | -0.897066 | -0.231663 | 0.004261 | 0.142357 | -0.176557 |
| INTU27May22C435.00 | CALL | 435.00 | $2.10 | $0.75 / 13 | $1.95 / 24 | 0 | 21 | 45.228585% | 0.122362 | -0.266067 | 0.004832 | 0.161440 | 0.019334 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $81.20 / 4 | $87.00 / 13 | 0 | 24 | 154.434051% | -0.877317 | -0.263238 | 0.004832 | 0.161440 | -0.171277 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $74.60 / 10 | $82.00 / 13 | 0 | 11 | 147.185154% | -0.854770 | -0.296192 | 0.005428 | 0.181359 | -0.165572 |
| INTU27May22C425.00 | CALL | 425.00 | $1.70 | $0.95 / 18 | $2.80 / 18 | 0 | 5 | 42.927171% | 0.170407 | -0.332509 | 0.006038 | 0.201748 | 0.026809 |
| INTU27May22P425.00 | PUT | 425.00 | $42.24 | $70.70 / 11 | $77.20 / 9 | 0 | 12 | 144.496818% | -0.829272 | -0.329921 | 0.006038 | 0.201748 | -0.159421 |
| INTU27May22C420.00 | CALL | 420.00 | $2.20 | $1.25 / 27 | $3.00 / 13 | 0 | 66 | 41.167120% | 0.198960 | -0.366155 | 0.006649 | 0.222158 | 0.031225 |
| INTU27May22P420.00 | PUT | 420.00 | $57.45 | $67.40 / 6 | $72.80 / 15 | 0 | 12 | 143.229650% | -0.800719 | -0.363688 | 0.006649 | 0.222158 | -0.152813 |
| INTU27May22C415.00 | CALL | 415.00 | $25.60 | $1.60 / 34 | $3.90 / 19 | 0 | 2 | 41.038547% | 0.230608 | -0.398974 | 0.007245 | 0.242066 | 0.036098 |
| INTU27May22P415.00 | PUT | 415.00 | $30.40 | $60.90 / 10 | $68.00 / 20 | 0 | 6 | 136.019985% | -0.769070 | -0.396627 | 0.007245 | 0.242066 | -0.145750 |
| INTU27May22P410.00 | PUT | 410.00 | $49.05 | $57.00 / 10 | $63.50 / 19 | 0 | 14 | 133.249076% | -0.734360 | -0.427774 | 0.007808 | 0.260885 | -0.138242 |
| INTU27May22P400.00 | PUT | 400.00 | $33.50 | $49.10 / 11 | $55.00 / 36 | 0 | 35 | 127.644465% | -0.656329 | -0.480541 | 0.008762 | 0.292739 | -0.122020 |
| INTU27May22P395.00 | PUT | 395.00 | $33.05 | $45.20 / 11 | $50.60 / 16 | 0 | 51 | 124.295475% | -0.613537 | -0.500087 | 0.009114 | 0.304515 | -0.113407 |
| INTU27May22C390.00 | CALL | 390.00 | $15.10 | $5.10 / 33 | $7.60 / 10 | 0 | 18 | 32.669734% | 0.430936 | -0.515553 | 0.009361 | 0.312756 | 0.066341 |
| INTU27May22P385.00 | PUT | 385.00 | $30.50 | $37.40 / 11 | $43.50 / 31 | 0 | 53 | 119.384575% | -0.522450 | -0.520932 | 0.009488 | 0.316997 | -0.095545 |
| INTU27May22P380.00 | PUT | 380.00 | $31.78 | $32.60 / 15 | $39.90 / 30 | 0 | 40 | 114.919744% | -0.475241 | -0.520915 | 0.009485 | 0.316903 | -0.086486 |
| INTU27May22P375.00 | PUT | 375.00 | $12.99 | $30.50 / 10 | $36.10 / 80 | 0 | 71 | 114.049210% | -0.427760 | -0.513475 | 0.009347 | 0.312307 | -0.077486 |
| INTU27May22C372.50 | CALL | 372.50 | | $9.40 / 11 | $12.40 / 5 | 0 | 0 | 19.928875% | 0.595550 | -0.508295 | 0.009228 | 0.308319 | 0.090181 |
| INTU27May22P372.50 | PUT | 372.50 | | $28.60 / 17 | $34.80 / 26 | 0 | 0 | 113.072049% | -0.404129 | -0.506970 | 0.009228 | 0.308319 | -0.073044 |
| INTU27May22C370.00 | CALL | 370.00 | $19.30 | $10.70 / 15 | $13.80 / 10 | 0 | 13 | 18.211079% | 0.618991 | -0.499911 | 0.009076 | 0.303229 | 0.093470 |
| INTU27May22P370.00 | PUT | 370.00 | $24.40 | $28.10 / 8 | $32.80 / 44 | 0 | 44 | 113.125065% | -0.380688 | -0.498646 | 0.009076 | 0.303229 | -0.068659 |
| INTU27May22C367.50 | CALL | 367.50 | | $10.80 / 52 | $14.50 / 7 | 0 | 0 | 62.450454% | 0.642157 | -0.489765 | 0.008891 | 0.297070 | 0.096687 |
| INTU27May22P367.50 | PUT | 367.50 | | $25.30 / 15 | $28.70 / 16 | 0 | 0 | 105.910299% | -0.357522 | -0.488560 | 0.008891 | 0.297070 | -0.064347 |
| INTU27May22P365.00 | PUT | 365.00 | $16.90 | $24.60 / 11 | $27.00 / 11 | 0 | 28 | 105.882750% | -0.334716 | -0.476786 | 0.008676 | 0.289887 | -0.060121 |
| INTU27May22C362.50 | CALL | 362.50 | | $13.10 / 38 | $16.60 / 7 | 0 | 0 | 63.492152% | 0.687325 | -0.464506 | 0.008433 | 0.281740 | 0.102848 |
| INTU27May22P362.50 | PUT | 362.50 | | $23.20 / 6 | $25.90 / 23 | 0 | 0 | 105.584875% | -0.312354 | -0.463421 | 0.008433 | 0.281740 | -0.055995 |
| INTU27May22C357.50 | CALL | 357.50 | | $15.30 / 18 | $18.50 / 5 | 0 | 0 | 63.320618% | 0.730406 | -0.433354 | 0.007867 | 0.262839 | 0.108561 |
| INTU27May22P357.50 | PUT | 357.50 | | $20.00 / 11 | $22.90 / 9 | 0 | 0 | 102.611910% | -0.269273 | -0.432390 | 0.007867 | 0.262839 | -0.048091 |
| INTU27May22C355.00 | CALL | 355.00 | | $16.60 / 19 | $20.90 / 11 | 0 | 0 | 64.074219% | 0.750979 | -0.415904 | 0.007550 | 0.252252 | 0.111219 |
| INTU27May22C352.50 | CALL | 352.50 | | $17.10 / 11 | $21.10 / 4 | 0 | 0 | 62.953207% | 0.770821 | -0.397413 | 0.007214 | 0.241035 | 0.113731 |
| INTU27May22P352.50 | PUT | 352.50 | | $15.00 / 4 | $24.00 / 10 | 0 | 0 | 103.058584% | -0.228858 | -0.396568 | 0.007214 | 0.241035 | -0.040730 |
| INTU27May22C350.00 | CALL | 350.00 | $33.10 | $19.50 / 11 | $22.40 / 6 | 0 | 6 | 64.204583% | 0.789872 | -0.378049 | 0.006863 | 0.229290 | 0.116089 |
| INTU27May22C335.00 | CALL | 335.00 | | $26.90 / 14 | $32.60 / 11 | 0 | 0 | 64.169244% | 0.885371 | -0.253634 | 0.004605 | 0.153853 | 0.126665 |
| INTU27May22C330.00 | CALL | 330.00 | | $30.10 / 25 | $35.80 / 5 | 0 | 0 | 66.134967% | 0.909585 | -0.213239 | 0.003872 | 0.129373 | 0.128780 |
| INTU27May22C325.00 | CALL | 325.00 | | $33.70 / 30 | $40.00 / 22 | 0 | 0 | 66.864316% | 0.930042 | -0.175416 | 0.003186 | 0.106459 | 0.130212 |
| INTU27May22P325.00 | PUT | 325.00 | | $8.00 / 12 | $10.30 / 7 | 0 | 0 | 97.867153% | -0.069637 | -0.175232 | 0.003186 | 0.106459 | -0.012199 |
| INTU27May22C320.00 | CALL | 320.00 | | $37.60 / 12 | $44.00 / 2 | 0 | 0 | 66.604351% | 0.946952 | -0.141044 | 0.002563 | 0.085646 | 0.131005 |
| INTU27May22P320.00 | PUT | 320.00 | $6.80 | $6.60 / 51 | $10.70 / 18 | 0 | 10 | 101.304112% | -0.052727 | -0.140981 | 0.002563 | 0.085646 | -0.009215 |
| INTU27May22C315.00 | CALL | 315.00 | | $41.40 / 39 | $46.60 / 5 | 0 | 0 | 67.149355% | 0.960615 | -0.110718 | 0.002014 | 0.067292 | 0.131217 |
| INTU27May22P315.00 | PUT | 315.00 | | $5.70 / 11 | $8.40 / 19 | 0 | 0 | 98.913197% | -0.039064 | -0.110775 | 0.002014 | 0.067292 | -0.006812 |
| INTU27May22C310.00 | CALL | 310.00 | | $45.10 / 38 | $51.90 / 1 | 0 | 0 | 66.008176% | 0.971394 | -0.084738 | 0.001544 | 0.051582 | 0.130916 |
| INTU27May22P310.00 | PUT | 310.00 | $4.10 | $4.80 / 27 | $7.10 / 11 | 0 | 364 | 98.318496% | -0.028285 | -0.084916 | 0.001544 | 0.051582 | -0.004923 |
| INTU27May22C305.00 | CALL | 305.00 | | $49.30 / 16 | $54.90 / 6 | 0 | 0 | 67.406539% | 0.979688 | -0.063134 | 0.001153 | 0.038529 | 0.130175 |
| INTU27May22P305.00 | PUT | 305.00 | | $4.30 / 11 | $6.50 / 18 | 0 | 0 | 100.379616% | -0.019990 | -0.063431 | 0.001153 | 0.038529 | -0.003472 |
| INTU27May22C300.00 | CALL | 300.00 | | $53.70 / 36 | $59.90 / 9 | 0 | 0 | 67.431088% | 0.985906 | -0.045699 | 0.000838 | 0.028011 | 0.129068 |
| INTU27May22C295.00 | CALL | 295.00 | | $58.10 / 34 | $63.30 / 6 | 0 | 0 | 67.214093% | 0.990442 | -0.032053 | 0.000592 | 0.019795 | 0.127667 |
| INTU27May22P295.00 | PUT | 295.00 | | $3.30 / 2 | $5.20 / 26 | 0 | 0 | 103.178589% | -0.009237 | -0.032591 | 0.000592 | 0.019795 | -0.001599 |
| INTU27May22C290.00 | CALL | 290.00 | | $62.50 / 19 | $70.00 / 1 | 0 | 0 | 69.712544% | 0.993657 | -0.021700 | 0.000406 | 0.013579 | 0.126034 |
| INTU27May22C280.00 | CALL | 280.00 | | $71.40 / 10 | $79.40 / 3 | 0 | 0 | 72.433213% | 0.997343 | -0.008669 | 0.000174 | 0.005811 | 0.122290 |