INTU Option Chain
End of day data from May 13, 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 |
| INTU27May22P375.00 | PUT | 375.00 | $21.00 | $19.60 / 8 | $22.70 / 11 | 152 | 71 | 42.072145% | -0.626064 | -0.481160 | 0.009904 | 0.276623 | -0.102553 |
| INTU27May22P350.00 | PUT | 350.00 | $11.48 | $9.80 / 16 | $12.50 / 25 | 35 | 60 | 55.039737% | -0.371243 | -0.480866 | 0.009883 | 0.276058 | -0.059253 |
| INTU27May22C375.00 | CALL | 375.00 | $16.70 | $15.00 / 28 | $18.40 / 6 | 22 | 30 | 78.426331% | 0.373622 | -0.482918 | 0.009904 | 0.276623 | 0.051500 |
| INTU27May22C410.00 | CALL | 410.00 | $5.15 | $4.40 / 21 | $6.20 / 7 | 20 | 592 | 69.629365% | 0.122393 | -0.258613 | 0.005304 | 0.148160 | 0.017216 |
| INTU27May22P345.00 | PUT | 345.00 | $9.90 | $8.10 / 5 | $10.80 / 12 | 7 | 30 | 56.051617% | -0.321273 | -0.455798 | 0.009367 | 0.261622 | -0.051060 |
| INTU27May22C420.00 | CALL | 420.00 | $3.45 | $2.80 / 12 | $5.20 / 12 | 6 | 66 | 70.341005% | 0.082235 | -0.193525 | 0.003970 | 0.110875 | 0.011614 |
| INTU27May22P330.00 | PUT | 330.00 | $6.50 | $4.50 / 20 | $6.80 / 1 | 6 | 18 | 59.546777% | -0.188615 | -0.343899 | 0.007064 | 0.197319 | -0.029645 |
| INTU27May22C380.00 | CALL | 380.00 | $13.02 | $13.20 / 51 | $16.00 / 12 | 5 | 34 | 77.273412% | 0.327409 | -0.460281 | 0.009440 | 0.263663 | 0.045297 |
| INTU27May22C500.00 | CALL | 500.00 | $0.20 | $0.05 / 1 | $0.70 / 64 | 3 | 14 | 75.486634% | 0.001209 | -0.005110 | 0.000105 | 0.002928 | 0.000174 |
| INTU27May22P405.00 | PUT | 405.00 | $41.00 | $38.90 / 1 | $42.90 / 37 | 3 | 10 | 63.479602% | -0.852247 | -0.291371 | 0.006028 | 0.168357 | -0.145683 |
| INTU27May22C367.50 | CALL | 367.50 | $23.20 | $18.50 / 16 | $22.50 / 8 | 3 | 0 | 81.306392% | 0.447523 | -0.504246 | 0.010341 | 0.288828 | 0.061304 |
| INTU27May22C365.00 | CALL | 365.00 | $20.40 | $20.60 / 22 | $24.10 / 5 | 3 | 6 | 83.982539% | 0.473049 | -0.507489 | 0.010407 | 0.290680 | 0.064655 |
| INTU27May22P300.00 | PUT | 300.00 | $2.25 | $1.45 / 40 | $3.00 / 8 | 3 | 46 | 70.597229% | -0.037441 | -0.103999 | 0.002135 | 0.059647 | -0.005789 |
| INTU27May22P295.00 | PUT | 295.00 | $2.69 | $1.15 / 32 | $2.70 / 31 | 3 | 0 | 72.686205% | -0.026216 | -0.077461 | 0.001590 | 0.044424 | -0.004045 |
| INTU27May22C450.00 | CALL | 450.00 | $1.00 | $0.55 / 34 | $1.65 / 22 | 2 | 24 | 66.205772% | 0.020657 | -0.063442 | 0.001301 | 0.036350 | 0.002943 |
| INTU27May22P425.00 | PUT | 425.00 | $53.20 | $54.70 / 31 | $59.50 / 34 | 2 | 12 | 62.316754% | -0.933101 | -0.161706 | 0.003378 | 0.094363 | -0.165173 |
| INTU27May22C400.00 | CALL | 400.00 | $8.07 | $6.80 / 45 | $8.50 / 1 | 2 | 21 | 71.760217% | 0.176077 | -0.329943 | 0.006767 | 0.189019 | 0.024653 |
| INTU27May22C395.00 | CALL | 395.00 | $9.50 | $8.20 / 18 | $11.70 / 16 | 2 | 41 | 76.365715% | 0.208429 | -0.365837 | 0.007503 | 0.209577 | 0.029106 |
| INTU27May22C390.00 | CALL | 390.00 | $11.30 | $9.70 / 10 | $11.80 / 6 | 2 | 18 | 74.388119% | 0.244518 | -0.400394 | 0.008212 | 0.229369 | 0.034049 |
| INTU27May22C385.00 | CALL | 385.00 | $14.00 | $10.70 / 35 | $13.80 / 8 | 2 | 28 | 74.591947% | 0.284253 | -0.432326 | 0.008867 | 0.247656 | 0.039459 |
| INTU27May22C370.00 | CALL | 370.00 | $18.00 | $17.80 / 19 | $21.20 / 10 | 2 | 13 | 81.412866% | 0.422384 | -0.498998 | 0.010233 | 0.285826 | 0.057986 |
| INTU27May22P340.00 | PUT | 340.00 | $8.80 | $6.60 / 171 | $9.70 / 18 | 2 | 67 | 57.817310% | -0.273686 | -0.423651 | 0.008705 | 0.243135 | -0.043324 |
| INTU27May22P290.00 | PUT | 290.00 | $2.05 | $0.95 / 2 | $2.45 / 9 | 2 | 47 | 75.143975% | -0.017835 | -0.055946 | 0.001149 | 0.032084 | -0.002746 |
| INTU27May22P385.00 | PUT | 385.00 | $28.95 | $25.20 / 11 | $28.10 / 12 | 1 | 53 | 32.503448% | -0.715433 | -0.430321 | 0.008867 | 0.247656 | -0.118701 |
| INTU27May22P372.50 | PUT | 372.50 | $21.05 | $17.20 / 11 | $21.50 / 10 | 1 | 0 | 41.713957% | -0.601965 | -0.490152 | 0.010087 | 0.281734 | -0.098312 |
| INTU27May22P370.00 | PUT | 370.00 | $19.70 | $14.60 / 12 | $21.10 / 16 | 1 | 44 | 42.184733% | -0.577303 | -0.497365 | 0.010233 | 0.285826 | -0.094012 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.15 / 6 | 0 | 162 | 120.792652% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P690.00 | PUT | 690.00 | | $315.00 / 9 | $323.50 / 1 | 0 | 0 | 146.872235% | -0.999686 | 0.009565 | 0.000001 | 0.000000 | -0.283456 |
| INTU27May22C680.00 | CALL | 680.00 | $0.75 | | $3.80 / 21 | 0 | 370 | 189.070427% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P680.00 | PUT | 680.00 | | $305.10 / 9 | $313.50 / 9 | 0 | 0 | 142.906799% | -0.999686 | 0.009317 | 0.000001 | 0.000000 | -0.279348 |
| INTU27May22C670.00 | CALL | 670.00 | | | $1.75 / 18 | 0 | 0 | 160.942196% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P670.00 | PUT | 670.00 | | $295.10 / 9 | $303.50 / 1 | 0 | 0 | 128.012207% | -0.999686 | 0.009069 | 0.000001 | 0.000000 | -0.275240 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.90 / 18 | 0 | 0 | 160.126717% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P660.00 | PUT | 660.00 | | $285.10 / 9 | $293.50 / 9 | 0 | 0 | 123.461078% | -0.999686 | 0.008821 | 0.000001 | 0.000000 | -0.271132 |
| INTU27May22C650.00 | CALL | 650.00 | | | $4.30 / 20 | 0 | 0 | 183.754847% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P650.00 | PUT | 650.00 | | $274.00 / 1 | $283.00 / 2 | 0 | 0 | 122.287477% | -0.999686 | 0.008573 | 0.000001 | 0.000000 | -0.267024 |
| INTU27May22C640.00 | CALL | 640.00 | | | $4.30 / 21 | 0 | 0 | 180.220248% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P640.00 | PUT | 640.00 | | $264.00 / 2 | $273.00 / 2 | 0 | 0 | 119.346948% | -0.999686 | 0.008325 | 0.000001 | 0.000000 | -0.262916 |
| INTU27May22C630.00 | CALL | 630.00 | | | $2.00 / 18 | 0 | 0 | 151.859603% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P630.00 | PUT | 630.00 | | $255.10 / 9 | $263.50 / 9 | 0 | 0 | 134.343271% | -0.999686 | 0.008077 | 0.000001 | 0.000000 | -0.258808 |
| INTU27May22C620.00 | CALL | 620.00 | | | $4.30 / 18 | 0 | 0 | 172.916109% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22P620.00 | PUT | 620.00 | | $244.30 / 9 | $253.00 / 1 | 0 | 0 | 111.669330% | -0.999686 | 0.007828 | 0.000001 | 0.000001 | -0.254700 |
| INTU27May22C610.00 | CALL | 610.00 | | | $1.95 / 17 | 0 | 0 | 144.364542% | 0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| INTU27May22P610.00 | PUT | 610.00 | | $235.10 / 9 | $243.50 / 9 | 0 | 0 | 127.672016% | -0.999686 | 0.007579 | 0.000001 | 0.000002 | -0.250592 |
| INTU27May22C600.00 | CALL | 600.00 | | | $1.90 / 18 | 0 | 0 | 140.179758% | 0.000001 | -0.000006 | 0.000001 | 0.000004 | 0.000000 |
| INTU27May22P600.00 | PUT | 600.00 | | $225.20 / 9 | $233.40 / 9 | 0 | 0 | 124.228589% | -0.999685 | 0.007328 | 0.000001 | 0.000004 | -0.246484 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $0.10 / 1 | 0 | 3 | 91.163538% | 0.000002 | -0.000013 | 0.000001 | 0.000008 | 0.000000 |
| INTU27May22P590.00 | PUT | 590.00 | | $215.20 / 9 | $223.40 / 9 | 0 | 0 | 120.708656% | -0.999684 | 0.007073 | 0.000001 | 0.000008 | -0.242375 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $1.90 / 18 | 0 | 2 | 132.913778% | 0.000005 | -0.000028 | 0.000001 | 0.000016 | 0.000001 |
| INTU27May22P580.00 | PUT | 580.00 | | $205.80 / 9 | $214.30 / 1 | 0 | 0 | 115.492085% | -0.999682 | 0.006811 | 0.000001 | 0.000016 | -0.238267 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $4.30 / 22 | 0 | 1 | 153.087542% | 0.000010 | -0.000056 | 0.000001 | 0.000032 | 0.000001 |
| INTU27May22P570.00 | PUT | 570.00 | | $195.00 / 9 | $203.00 / 2 | 0 | 0 | 106.510827% | -0.999676 | 0.006534 | 0.000001 | 0.000032 | -0.234158 |
| INTU27May22C560.00 | CALL | 560.00 | $0.20 | | $4.30 / 20 | 0 | 4 | 148.814695% | 0.000021 | -0.000113 | 0.000002 | 0.000065 | 0.000003 |
| INTU27May22P560.00 | PUT | 560.00 | | $185.00 / 9 | $193.00 / 2 | 0 | 0 | 101.901500% | -0.999666 | 0.006229 | 0.000002 | 0.000065 | -0.230048 |
| INTU27May22C555.00 | CALL | 555.00 | $2.80 | | $3.30 / 19 | 0 | 1 | 138.070404% | 0.000029 | -0.000159 | 0.000003 | 0.000091 | 0.000004 |
| INTU27May22P555.00 | PUT | 555.00 | | $180.90 / 3 | $188.40 / 9 | 0 | 0 | 99.059267% | -0.999657 | 0.006059 | 0.000003 | 0.000091 | -0.227993 |
| INTU27May22C550.00 | CALL | 550.00 | $0.20 | | $4.30 / 21 | 0 | 3 | 144.426081% | 0.000042 | -0.000224 | 0.000005 | 0.000128 | 0.000006 |
| INTU27May22P550.00 | PUT | 550.00 | | $175.90 / 3 | $183.60 / 9 | 0 | 0 | 99.154107% | -0.999644 | 0.005871 | 0.000005 | 0.000128 | -0.225937 |
| INTU27May22C545.00 | CALL | 545.00 | $0.15 | | $4.30 / 20 | 0 | 67 | 142.186257% | 0.000060 | -0.000313 | 0.000006 | 0.000179 | 0.000009 |
| INTU27May22P545.00 | PUT | 545.00 | | $169.00 / 9 | $178.00 / 1 | 0 | 0 | 92.127029% | -0.999626 | 0.005658 | 0.000006 | 0.000179 | -0.223881 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $1.55 / 45 | 0 | 5 | 112.808313% | 0.000085 | -0.000435 | 0.000009 | 0.000249 | 0.000012 |
| INTU27May22P540.00 | PUT | 540.00 | | $165.90 / 9 | $173.10 / 9 | 0 | 0 | 91.376288% | -0.999601 | 0.005412 | 0.000009 | 0.000249 | -0.221823 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $1.55 / 61 | 0 | 4 | 110.782247% | 0.000121 | -0.000603 | 0.000012 | 0.000345 | 0.000017 |
| INTU27May22P535.00 | PUT | 535.00 | | $159.30 / 9 | $168.00 / 9 | 0 | 0 | 95.970647% | -0.999565 | 0.005120 | 0.000012 | 0.000345 | -0.219764 |
| INTU27May22C530.00 | CALL | 530.00 | $1.38 | | $1.50 / 73 | 0 | 3 | 108.063736% | 0.000170 | -0.000831 | 0.000017 | 0.000476 | 0.000025 |
| INTU27May22P530.00 | PUT | 530.00 | | $155.20 / 9 | $163.50 / 9 | 0 | 0 | 90.518538% | -0.999516 | 0.004768 | 0.000017 | 0.000476 | -0.217703 |
| INTU27May22C525.00 | CALL | 525.00 | $0.20 | | $1.50 / 63 | 0 | 4 | 105.988854% | 0.000239 | -0.001140 | 0.000023 | 0.000653 | 0.000034 |
| INTU27May22P525.00 | PUT | 525.00 | | $151.00 / 3 | $158.20 / 9 | 0 | 0 | 86.632354% | -0.999447 | 0.004336 | 0.000023 | 0.000653 | -0.215639 |
| INTU27May22C520.00 | CALL | 520.00 | $2.53 | | $1.50 / 73 | 0 | 4 | 103.883888% | 0.000333 | -0.001555 | 0.000032 | 0.000891 | 0.000048 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $145.00 / 9 | $153.00 / 9 | 0 | 1 | 91.410543% | -0.999353 | 0.003796 | 0.000032 | 0.000891 | -0.213571 |
| INTU27May22C515.00 | CALL | 515.00 | $0.75 | | $1.55 / 60 | 0 | 2 | 102.389691% | 0.000463 | -0.002111 | 0.000043 | 0.001210 | 0.000067 |
| INTU27May22P515.00 | PUT | 515.00 | | $140.00 / 9 | $148.00 / 9 | 0 | 0 | 85.358836% | -0.999223 | 0.003116 | 0.000043 | 0.001210 | -0.211498 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | | $1.55 / 62 | 0 | 2 | 100.214575% | 0.000641 | -0.002851 | 0.000058 | 0.001634 | 0.000092 |
| INTU27May22P510.00 | PUT | 510.00 | | $135.00 / 9 | $143.00 / 9 | 0 | 0 | 83.280238% | -0.999045 | 0.002252 | 0.000058 | 0.001634 | -0.209419 |
| INTU27May22C505.00 | CALL | 505.00 | $0.53 | | $4.40 / 63 | 0 | 23 | 123.762580% | 0.000883 | -0.003828 | 0.000079 | 0.002193 | 0.000127 |
| INTU27May22P505.00 | PUT | 505.00 | | $129.20 / 1 | $138.50 / 9 | 0 | 0 | 81.986349% | -0.998803 | 0.001151 | 0.000079 | 0.002193 | -0.207330 |
| INTU27May22P500.00 | PUT | 500.00 | | $125.10 / 9 | $134.00 / 9 | 0 | 0 | 83.487187% | -0.998477 | -0.000254 | 0.000105 | 0.002928 | -0.205229 |
| INTU27May22C495.00 | CALL | 495.00 | $0.61 | | $3.10 / 60 | 0 | 18 | 108.659264% | 0.001649 | -0.006780 | 0.000139 | 0.003885 | 0.000237 |
| INTU27May22P495.00 | PUT | 495.00 | | $120.30 / 9 | $128.30 / 9 | 0 | 0 | 79.148961% | -0.998038 | -0.002049 | 0.000139 | 0.003885 | -0.203112 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | | $3.20 / 76 | 0 | 1 | 106.939456% | 0.002235 | -0.008940 | 0.000183 | 0.005123 | 0.000321 |
| INTU27May22P490.00 | PUT | 490.00 | | $116.10 / 9 | $123.40 / 9 | 0 | 0 | 74.657838% | -0.997451 | -0.004333 | 0.000183 | 0.005123 | -0.200974 |
| INTU27May22C485.00 | CALL | 485.00 | | | $4.50 / 59 | 0 | 0 | 113.888466% | 0.003014 | -0.011713 | 0.000240 | 0.006712 | 0.000432 |
| INTU27May22P485.00 | PUT | 485.00 | | $110.40 / 9 | $119.00 / 9 | 0 | 0 | 74.623698% | -0.996672 | -0.007229 | 0.000240 | 0.006712 | -0.198808 |
| INTU27May22C480.00 | CALL | 480.00 | $0.60 | | $1.50 / 75 | 0 | 25 | 85.854944% | 0.004041 | -0.015243 | 0.000313 | 0.008734 | 0.000579 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $106.10 / 9 | $113.70 / 9 | 0 | 1 | 75.522301% | -0.995645 | -0.010884 | 0.000313 | 0.008734 | -0.196608 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | | $1.50 / 58 | 0 | 1 | 83.435899% | 0.005388 | -0.019701 | 0.000404 | 0.011288 | 0.000772 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $101.50 / 10 | $108.60 / 9 | 0 | 1 | 71.888335% | -0.994299 | -0.015465 | 0.000404 | 0.011288 | -0.194361 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | | $1.55 / 60 | 0 | 11 | 81.523278% | 0.007139 | -0.025279 | 0.000519 | 0.014484 | 0.001022 |
| INTU27May22P470.00 | PUT | 470.00 | | $95.50 / 9 | $103.50 / 1 | 0 | 0 | 72.324103% | -0.992547 | -0.021167 | 0.000519 | 0.014484 | -0.192057 |
| INTU27May22C465.00 | CALL | 465.00 | $8.10 | $0.05 / 49 | $4.60 / 63 | 0 | 1 | 86.465958% | 0.009402 | -0.032197 | 0.000660 | 0.018448 | 0.001344 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $90.90 / 9 | $99.00 / 9 | 0 | 2 | 68.691902% | -0.990284 | -0.028209 | 0.000660 | 0.018448 | -0.189681 |
| INTU27May22C460.00 | CALL | 460.00 | $0.01 | $0.20 / 19 | $4.10 / 68 | 0 | 601 | 82.225597% | 0.012304 | -0.040692 | 0.000835 | 0.023316 | 0.001757 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $85.30 / 9 | $93.50 / 9 | 0 | 1 | 67.187302% | -0.987382 | -0.036828 | 0.000835 | 0.023316 | -0.187214 |
| INTU27May22C455.00 | CALL | 455.00 | $12.30 | $0.30 / 70 | $1.95 / 33 | 0 | 3 | 69.063020% | 0.015996 | -0.051020 | 0.001047 | 0.029233 | 0.002282 |
| INTU27May22P455.00 | PUT | 455.00 | | $81.60 / 10 | $89.00 / 14 | 0 | 0 | 64.545212% | -0.983690 | -0.047280 | 0.001047 | 0.029233 | -0.184635 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $78.10 / 12 | $84.30 / 10 | 0 | 4 | 69.641486% | -0.979030 | -0.059826 | 0.001301 | 0.036350 | -0.181919 |
| INTU27May22C445.00 | CALL | 445.00 | $1.67 | $0.70 / 28 | $2.25 / 17 | 0 | 12 | 67.684334% | 0.026490 | -0.078213 | 0.001604 | 0.044813 | 0.003770 |
| INTU27May22P445.00 | PUT | 445.00 | $79.77 | $71.00 / 9 | $79.50 / 11 | 0 | 8 | 67.434765% | -0.973196 | -0.074720 | 0.001604 | 0.044813 | -0.179039 |
| INTU27May22C440.00 | CALL | 440.00 | $2.65 | $1.00 / 60 | $2.00 / 13 | 0 | 33 | 65.168322% | 0.033731 | -0.095567 | 0.001960 | 0.054755 | 0.004794 |
| INTU27May22P440.00 | PUT | 440.00 | $50.20 | $67.20 / 10 | $74.70 / 10 | 0 | 4 | 61.781969% | -0.965956 | -0.092199 | 0.001960 | 0.054755 | -0.175961 |
| INTU27May22C435.00 | CALL | 435.00 | $2.10 | $1.55 / 20 | $2.40 / 8 | 0 | 21 | 66.541614% | 0.042636 | -0.115698 | 0.002373 | 0.066288 | 0.006051 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $64.30 / 11 | $69.90 / 34 | 0 | 24 | 68.939224% | -0.957051 | -0.112453 | 0.002373 | 0.066288 | -0.172650 |
| INTU27May22C430.00 | CALL | 430.00 | $1.80 | $1.25 / 19 | $3.20 / 8 | 0 | 42 | 65.495414% | 0.053488 | -0.138731 | 0.002846 | 0.079484 | 0.007580 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $59.50 / 9 | $64.70 / 42 | 0 | 11 | 63.184707% | -0.946199 | -0.135611 | 0.002846 | 0.079484 | -0.169067 |
| INTU27May22C425.00 | CALL | 425.00 | $1.70 | $1.70 / 98 | $3.60 / 6 | 0 | 5 | 65.388095% | 0.066585 | -0.164703 | 0.003378 | 0.094363 | 0.009420 |
| INTU27May22P420.00 | PUT | 420.00 | $57.45 | $51.10 / 7 | $55.50 / 25 | 0 | 12 | 62.621125% | -0.917451 | -0.190653 | 0.003970 | 0.110875 | -0.160925 |
| INTU27May22C415.00 | CALL | 415.00 | $25.60 | $3.50 / 16 | $5.70 / 6 | 0 | 2 | 69.947847% | 0.100742 | -0.224965 | 0.004614 | 0.128885 | 0.014200 |
| INTU27May22P415.00 | PUT | 415.00 | $30.40 | $45.10 / 11 | $51.30 / 26 | 0 | 6 | 61.664054% | -0.898944 | -0.222216 | 0.004614 | 0.128885 | -0.156284 |
| INTU27May22P410.00 | PUT | 410.00 | $49.05 | $42.20 / 41 | $47.60 / 46 | 0 | 14 | 62.059694% | -0.877293 | -0.255989 | 0.005304 | 0.148160 | -0.151214 |
| INTU27May22C405.00 | CALL | 405.00 | $2.80 | $5.80 / 1 | $8.70 / 13 | 0 | 16 | 74.471720% | 0.147439 | -0.293872 | 0.006028 | 0.168357 | 0.020693 |
| INTU27May22P400.00 | PUT | 400.00 | $33.50 | $34.40 / 16 | $38.20 / 10 | 0 | 35 | 60.334198% | -0.823609 | -0.327566 | 0.006767 | 0.189019 | -0.139669 |
| INTU27May22P395.00 | PUT | 395.00 | $33.05 | $30.30 / 13 | $34.50 / 16 | 0 | 51 | 60.767035% | -0.791257 | -0.363584 | 0.007503 | 0.209577 | -0.133162 |
| INTU27May22P390.00 | PUT | 390.00 | $44.29 | $28.00 / 11 | $31.50 / 11 | 0 | 24 | 19.638379% | -0.755168 | -0.398264 | 0.008212 | 0.229369 | -0.126165 |
| INTU27May22P380.00 | PUT | 380.00 | $31.78 | $21.30 / 11 | $25.40 / 13 | 0 | 40 | 36.191749% | -0.672277 | -0.458400 | 0.009440 | 0.263663 | -0.110810 |
| INTU27May22C372.50 | CALL | 372.50 | | $16.60 / 25 | $19.20 / 4 | 0 | 0 | 79.303399% | 0.397722 | -0.491848 | 0.010087 | 0.281734 | 0.054713 |
| INTU27May22P367.50 | PUT | 367.50 | | $15.30 / 10 | $18.90 / 1 | 0 | 0 | 44.992101% | -0.552163 | -0.502675 | 0.010341 | 0.288828 | -0.089667 |
| INTU27May22P365.00 | PUT | 365.00 | $16.90 | $15.00 / 12 | $17.90 / 24 | 0 | 28 | 47.817329% | -0.526637 | -0.505979 | 0.010407 | 0.290680 | -0.085290 |
| INTU27May22C362.50 | CALL | 362.50 | | $21.60 / 17 | $24.80 / 12 | 0 | 0 | 83.087308% | 0.498861 | -0.508643 | 0.010430 | 0.291337 | 0.068021 |
| INTU27May22P362.50 | PUT | 362.50 | | $13.40 / 12 | $16.90 / 11 | 0 | 0 | 48.137939% | -0.500825 | -0.507196 | 0.010430 | 0.291337 | -0.080896 |
| INTU27May22C360.00 | CALL | 360.00 | $15.90 | $23.50 / 18 | $27.10 / 8 | 0 | 13 | 86.357337% | 0.524856 | -0.507652 | 0.010410 | 0.290765 | 0.071388 |
| INTU27May22P360.00 | PUT | 360.00 | $24.16 | $13.10 / 7 | $16.70 / 52 | 0 | 116 | 51.829682% | -0.474830 | -0.506266 | 0.010410 | 0.290765 | -0.076502 |
| INTU27May22C357.50 | CALL | 357.50 | | $24.70 / 17 | $28.80 / 20 | 0 | 0 | 87.264696% | 0.550925 | -0.504482 | 0.010345 | 0.288945 | 0.074740 |
| INTU27May22P357.50 | PUT | 357.50 | | $12.00 / 6 | $14.80 / 13 | 0 | 0 | 50.993912% | -0.448762 | -0.503159 | 0.010345 | 0.288945 | -0.072124 |
| INTU27May22C355.00 | CALL | 355.00 | | $26.40 / 16 | $31.40 / 18 | 0 | 0 | 90.483705% | 0.576955 | -0.499130 | 0.010235 | 0.285875 | 0.078058 |
| INTU27May22P355.00 | PUT | 355.00 | $22.00 | $10.70 / 40 | $14.10 / 27 | 0 | 19 | 51.658706% | -0.422732 | -0.497869 | 0.010235 | 0.285875 | -0.067778 |
| INTU27May22C352.50 | CALL | 352.50 | | $27.80 / 12 | $31.70 / 6 | 0 | 0 | 89.047718% | 0.602832 | -0.491620 | 0.010081 | 0.281569 | 0.081327 |
| INTU27May22P352.50 | PUT | 352.50 | | $9.70 / 11 | $13.00 / 12 | 0 | 0 | 51.928887% | -0.396854 | -0.490420 | 0.010081 | 0.281569 | -0.063482 |
| INTU27May22C350.00 | CALL | 350.00 | $33.10 | $28.80 / 26 | $33.30 / 1 | 0 | 6 | 89.046072% | 0.628443 | -0.482003 | 0.009883 | 0.276058 | 0.084530 |
| INTU27May22C347.50 | CALL | 347.50 | $22.70 | $31.50 / 14 | $36.40 / 13 | 0 | 22 | 94.624696% | 0.653673 | -0.470364 | 0.009645 | 0.269388 | 0.087649 |
| INTU27May22P347.50 | PUT | 347.50 | $17.60 | $8.10 / 40 | $11.50 / 15 | 0 | 23 | 53.800189% | -0.346013 | -0.469288 | 0.009645 | 0.269388 | -0.055106 |
| INTU27May22C345.00 | CALL | 345.00 | $23.88 | $33.20 / 24 | $37.40 / 26 | 0 | 24 | 94.583319% | 0.678413 | -0.456812 | 0.009367 | 0.261622 | 0.090669 |
| INTU27May22C340.00 | CALL | 340.00 | $27.10 | $37.20 / 14 | $42.30 / 9 | 0 | 36 | 100.571020% | 0.726000 | -0.424540 | 0.008705 | 0.243135 | 0.096350 |
| INTU27May22C335.00 | CALL | 335.00 | | $40.50 / 13 | $45.30 / 11 | 0 | 0 | 101.394756% | 0.770432 | -0.386563 | 0.007926 | 0.221383 | 0.101464 |
| INTU27May22P335.00 | PUT | 335.00 | $14.39 | $4.90 / 25 | $7.90 / 8 | 0 | 1 | 56.910068% | -0.229254 | -0.385797 | 0.007926 | 0.221383 | -0.036156 |
| INTU27May22C330.00 | CALL | 330.00 | | $44.00 / 25 | $49.60 / 10 | 0 | 0 | 104.679946% | 0.811071 | -0.344541 | 0.007064 | 0.197319 | 0.105921 |
| INTU27May22C325.00 | CALL | 325.00 | | $48.30 / 28 | $53.40 / 26 | 0 | 0 | 108.256183% | 0.847448 | -0.300304 | 0.006158 | 0.171992 | 0.109662 |
| INTU27May22P325.00 | PUT | 325.00 | | $4.10 / 8 | $5.90 / 2 | 0 | 0 | 62.173369% | -0.152238 | -0.299786 | 0.006158 | 0.171992 | -0.023850 |
| INTU27May22C320.00 | CALL | 320.00 | | $52.60 / 17 | $59.70 / 14 | 0 | 0 | 116.786489% | 0.879286 | -0.255699 | 0.005244 | 0.146461 | 0.112652 |
| INTU27May22P320.00 | PUT | 320.00 | $6.80 | $2.90 / 61 | $5.00 / 2 | 0 | 10 | 62.082728% | -0.120401 | -0.255305 | 0.005244 | 0.146461 | -0.018806 |
| INTU27May22C315.00 | CALL | 315.00 | | $56.80 / 37 | $63.60 / 13 | 0 | 0 | 120.004695% | 0.906501 | -0.212454 | 0.004358 | 0.121714 | 0.114890 |
| INTU27May22P315.00 | PUT | 315.00 | | $2.80 / 7 | $4.60 / 18 | 0 | 0 | 65.949074% | -0.093185 | -0.212184 | 0.004358 | 0.121714 | -0.014514 |
| INTU27May22C310.00 | CALL | 310.00 | | $60.60 / 25 | $67.30 / 11 | 0 | 0 | 121.615046% | 0.929199 | -0.172047 | 0.003530 | 0.098601 | 0.116400 |
| INTU27May22P310.00 | PUT | 310.00 | $4.10 | $2.20 / 19 | $3.80 / 2 | 0 | 364 | 66.605643% | -0.070487 | -0.171900 | 0.003530 | 0.098601 | -0.010950 |
| INTU27May22C305.00 | CALL | 305.00 | | $64.80 / 10 | $73.00 / 1 | 0 | 0 | 128.428604% | 0.947649 | -0.135614 | 0.002784 | 0.077770 | 0.117232 |
| INTU27May22P305.00 | PUT | 305.00 | | $1.95 / 18 | $3.50 / 19 | 0 | 0 | 69.673816% | -0.052038 | -0.135592 | 0.002784 | 0.077770 | -0.008064 |
| INTU27May22C300.00 | CALL | 300.00 | | $69.00 / 10 | $76.30 / 10 | 0 | 0 | 129.499113% | 0.962245 | -0.103898 | 0.002135 | 0.059647 | 0.117453 |
| INTU27May22C295.00 | CALL | 295.00 | | $74.10 / 10 | $80.90 / 10 | 0 | 0 | 135.684289% | 0.973470 | -0.077235 | 0.001590 | 0.044424 | 0.117143 |
| INTU27May22C290.00 | CALL | 290.00 | | $78.70 / 12 | $86.80 / 9 | 0 | 0 | 143.918462% | 0.981851 | -0.055596 | 0.001149 | 0.032084 | 0.116387 |
| INTU27May22C280.00 | CALL | 280.00 | | $88.00 / 1 | $96.30 / 9 | 0 | 0 | 154.820001% | 0.992165 | -0.025848 | 0.000543 | 0.015165 | 0.113872 |
| INTU27May22P280.00 | PUT | 280.00 | $3.50 | $0.25 / 47 | $2.30 / 36 | 0 | 2 | 79.358698% | -0.007521 | -0.026445 | 0.000543 | 0.015165 | -0.001154 |
| INTU27May22C270.00 | CALL | 270.00 | | $97.60 / 9 | $107.00 / 2 | 0 | 0 | 169.941194% | 0.996918 | -0.009993 | 0.000223 | 0.006215 | 0.110494 |
| INTU27May22P270.00 | PUT | 270.00 | | $0.10 / 27 | $4.80 / 37 | 0 | 0 | 102.790264% | -0.002768 | -0.010839 | 0.000223 | 0.006215 | -0.000423 |
| INTU27May22C260.00 | CALL | 260.00 | | $107.50 / 9 | $117.00 / 2 | 0 | 0 | 184.295910% | 0.998812 | -0.002700 | 0.000078 | 0.002175 | 0.106676 |
| INTU27May22P260.00 | PUT | 260.00 | | | $4.70 / 36 | 0 | 0 | 134.688740% | -0.000875 | -0.003793 | 0.000078 | 0.002175 | -0.000133 |
| INTU27May22C250.00 | CALL | 250.00 | | $117.50 / 9 | $126.80 / 2 | 0 | 0 | 198.719219% | 0.999453 | 0.000227 | 0.000023 | 0.000639 | 0.102666 |
| INTU27May22P250.00 | PUT | 250.00 | | | $4.60 / 45 | 0 | 0 | 146.037545% | -0.000233 | -0.001114 | 0.000023 | 0.000639 | -0.000035 |