INTU Option Chain
End of day data from May 18, 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 |
| INTU27May22C360.00 | CALL | 360.00 | $15.00 | $13.50 / 8 | $14.90 / 6 | 268 | 16 | 68.438883% | 0.466006 | -0.626187 | 0.012626 | 0.234106 | 0.042510 |
| INTU27May22P350.00 | PUT | 350.00 | $16.14 | $14.50 / 12 | $17.10 / 13 | 250 | 108 | 79.901931% | -0.407623 | -0.609702 | 0.012331 | 0.228639 | -0.042406 |
| INTU27May22P352.50 | PUT | 352.50 | $17.00 | $16.20 / 5 | $18.10 / 8 | 249 | 0 | 80.477013% | -0.439119 | -0.619174 | 0.012524 | 0.232221 | -0.045791 |
| INTU27May22C362.50 | CALL | 362.50 | $13.50 | $12.10 / 6 | $14.60 / 14 | 241 | 4 | 69.350067% | 0.435045 | -0.620099 | 0.012504 | 0.231842 | 0.039776 |
| INTU27May22C390.00 | CALL | 390.00 | $4.70 | $4.00 / 5 | $5.50 / 7 | 85 | 34 | 67.015852% | 0.161035 | -0.384794 | 0.007762 | 0.143921 | 0.014998 |
| INTU27May22P300.00 | PUT | 300.00 | $2.90 | $2.45 / 15 | $3.20 / 5 | 74 | 46 | 88.096065% | -0.024052 | -0.088981 | 0.001797 | 0.033328 | -0.002426 |
| INTU27May22P355.00 | PUT | 355.00 | $16.50 | $17.10 / 7 | $19.30 / 9 | 47 | 19 | 79.534871% | -0.470779 | -0.624701 | 0.012638 | 0.234328 | -0.049214 |
| INTU27May22P340.00 | PUT | 340.00 | $11.80 | $10.20 / 11 | $12.80 / 4 | 38 | 69 | 80.029592% | -0.287273 | -0.535482 | 0.010826 | 0.200722 | -0.029632 |
| INTU27May22C400.00 | CALL | 400.00 | $3.00 | $2.55 / 8 | $3.60 / 21 | 22 | 50 | 66.519659% | 0.100898 | -0.278171 | 0.005612 | 0.104050 | 0.009440 |
| INTU27May22P250.00 | PUT | 250.00 | $0.39 | $0.25 / 4 | $0.40 / 1 | 22 | 80 | 101.684438% | -0.000027 | -0.000181 | 0.000004 | 0.000068 | -0.000003 |
| INTU27May22C350.00 | CALL | 350.00 | $19.80 | $18.00 / 12 | $20.30 / 6 | 11 | 16 | 68.811499% | 0.592170 | -0.611723 | 0.012331 | 0.228639 | 0.053458 |
| INTU27May22P347.50 | PUT | 347.50 | $13.20 | $13.80 / 6 | $15.70 / 7 | 11 | 23 | 80.398142% | -0.376494 | -0.596383 | 0.012060 | 0.223617 | -0.039079 |
| INTU27May22P290.00 | PUT | 290.00 | $1.60 | $1.70 / 7 | $2.40 / 14 | 11 | 45 | 92.364518% | -0.009144 | -0.038764 | 0.000783 | 0.014518 | -0.000919 |
| INTU27May22P360.00 | PUT | 360.00 | $19.07 | $20.00 / 6 | $22.50 / 38 | 10 | 117 | 81.034536% | -0.533786 | -0.623897 | 0.012626 | 0.234106 | -0.056093 |
| INTU27May22C380.00 | CALL | 380.00 | $6.90 | $5.90 / 34 | $7.90 / 7 | 9 | 47 | 66.621694% | 0.243044 | -0.492979 | 0.009943 | 0.184365 | 0.022510 |
| INTU27May22C370.00 | CALL | 370.00 | $10.00 | $9.10 / 8 | $11.10 / 8 | 9 | 20 | 67.562713% | 0.346402 | -0.581217 | 0.011722 | 0.217334 | 0.031866 |
| INTU27May22C395.00 | CALL | 395.00 | $4.00 | $3.30 / 8 | $4.50 / 9 | 7 | 48 | 67.152533% | 0.128347 | -0.330196 | 0.006661 | 0.123506 | 0.011982 |
| INTU27May22P357.50 | PUT | 357.50 | $20.00 | $18.40 / 6 | $21.10 / 11 | 5 | 0 | 80.503627% | -0.502400 | -0.626258 | 0.012672 | 0.234950 | -0.052654 |
| INTU27May22C525.00 | CALL | 525.00 | $0.05 | | $1.45 / 10 | 4 | 4 | 132.617272% | 0.000007 | -0.000049 | 0.000001 | 0.000018 | 0.000001 |
| INTU27May22C430.00 | CALL | 430.00 | $0.76 | $0.20 / 10 | $1.60 / 5 | 4 | 37 | 68.881511% | 0.018125 | -0.070113 | 0.001415 | 0.026230 | 0.001712 |
| INTU27May22P370.00 | PUT | 370.00 | $25.10 | $25.60 / 15 | $27.80 / 8 | 4 | 49 | 78.620661% | -0.653391 | -0.578659 | 0.011722 | 0.217334 | -0.069476 |
| INTU27May22P345.00 | PUT | 345.00 | $13.60 | $12.80 / 6 | $14.70 / 9 | 4 | 37 | 80.887590% | -0.345932 | -0.579396 | 0.011716 | 0.217224 | -0.035829 |
| INTU27May22C560.00 | CALL | 560.00 | $0.05 | | $0.50 / 8 | 3 | 4 | 126.414553% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22C420.00 | CALL | 420.00 | $1.30 | $0.80 / 1 | $1.60 / 6 | 3 | 81 | 66.091632% | 0.033769 | -0.118140 | 0.002384 | 0.044196 | 0.003181 |
| INTU27May22C410.00 | CALL | 410.00 | $1.95 | $1.50 / 8 | $2.30 / 7 | 3 | 453 | 65.843069% | 0.059898 | -0.187328 | 0.003779 | 0.070075 | 0.005625 |
| INTU27May22C385.00 | CALL | 385.00 | $6.00 | $5.00 / 9 | $6.40 / 7 | 3 | 29 | 66.603979% | 0.199242 | -0.439906 | 0.008873 | 0.164526 | 0.018507 |
| INTU27May22C345.00 | CALL | 345.00 | $22.93 | $20.60 / 12 | $23.50 / 10 | 3 | 24 | 69.248122% | 0.653861 | -0.581283 | 0.011716 | 0.217224 | 0.058666 |
| INTU27May22P320.00 | PUT | 320.00 | $5.50 | $5.40 / 8 | $6.80 / 9 | 3 | 36 | 84.674493% | -0.106241 | -0.288321 | 0.005826 | 0.108021 | -0.010815 |
| INTU27May22C515.00 | CALL | 515.00 | $0.05 | | $0.85 / 9 | 2 | 2 | 116.014347% | 0.000018 | -0.000122 | 0.000002 | 0.000046 | 0.000002 |
| INTU27May22C435.00 | CALL | 435.00 | $0.80 | $0.10 / 26 | $1.05 / 8 | 2 | 21 | 66.351356% | 0.013046 | -0.052869 | 0.001067 | 0.019779 | 0.001234 |
| INTU27May22C375.00 | CALL | 375.00 | $8.50 | $7.60 / 2 | $9.20 / 6 | 2 | 41 | 67.134661% | 0.292257 | -0.541101 | 0.010913 | 0.202348 | 0.026982 |
| INTU27May22C357.50 | CALL | 357.50 | $15.70 | $14.20 / 10 | $16.60 / 15 | 2 | 0 | 68.764514% | 0.497392 | -0.628480 | 0.012672 | 0.234950 | 0.045265 |
| INTU27May22P330.00 | PUT | 330.00 | $8.30 | $7.00 / 12 | $9.70 / 12 | 2 | 29 | 81.747098% | -0.184360 | -0.418666 | 0.008462 | 0.156888 | -0.018881 |
| INTU27May22C555.00 | CALL | 555.00 | $0.05 | | $1.50 / 10 | 1 | 1 | 148.132158% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22C550.00 | CALL | 550.00 | $0.05 | | $1.50 / 10 | 1 | 3 | 145.766364% | 0.000001 | -0.000004 | 0.000001 | 0.000002 | 0.000000 |
| INTU27May22C520.00 | CALL | 520.00 | $0.05 | | $0.10 / 1 | 1 | 5 | 88.946529% | 0.000011 | -0.000077 | 0.000002 | 0.000029 | 0.000001 |
| INTU27May22C465.00 | CALL | 465.00 | $0.35 | | $2.35 / 28 | 1 | 2 | 110.283941% | 0.001447 | -0.007433 | 0.000150 | 0.002781 | 0.000138 |
| INTU27May22C455.00 | CALL | 455.00 | $0.25 | | $4.50 / 27 | 1 | 4 | 122.854508% | 0.003137 | -0.014998 | 0.000303 | 0.005611 | 0.000298 |
| INTU27May22C405.00 | CALL | 405.00 | $2.40 | $1.90 / 9 | $2.75 / 6 | 1 | 26 | 65.336470% | 0.078256 | -0.230228 | 0.004645 | 0.086120 | 0.007336 |
| INTU27May22P390.00 | PUT | 390.00 | $39.91 | $39.00 / 18 | $44.60 / 4 | 1 | 24 | 82.913040% | -0.838758 | -0.381700 | 0.007762 | 0.143921 | -0.091823 |
| INTU27May22P385.00 | PUT | 385.00 | $35.96 | $36.20 / 11 | $38.40 / 11 | 1 | 54 | 79.361489% | -0.800551 | -0.436946 | 0.008873 | 0.164526 | -0.086944 |
| INTU27May22C367.50 | CALL | 367.50 | $11.40 | $10.40 / 8 | $12.00 / 7 | 1 | 1 | 68.496191% | 0.375088 | -0.597345 | 0.012046 | 0.223355 | 0.034438 |
| INTU27May22C365.00 | CALL | 365.00 | $12.25 | $11.20 / 8 | $12.90 / 5 | 1 | 10 | 68.081328% | 0.404684 | -0.610403 | 0.012309 | 0.228228 | 0.037080 |
| INTU27May22P362.50 | PUT | 362.50 | $20.40 | $21.20 / 5 | $23.30 / 5 | 1 | 1 | 79.214410% | -0.564748 | -0.617742 | 0.012504 | 0.231842 | -0.059512 |
| INTU27May22C352.50 | CALL | 352.50 | $18.40 | $16.80 / 10 | $18.70 / 5 | 1 | 0 | 68.417378% | 0.560674 | -0.621262 | 0.012524 | 0.232221 | 0.050758 |
| INTU27May22C347.50 | CALL | 347.50 | $21.30 | $19.50 / 11 | $21.60 / 7 | 1 | 22 | 68.944350% | 0.623299 | -0.598337 | 0.012060 | 0.223617 | 0.056101 |
| INTU27May22P335.00 | PUT | 335.00 | $5.90 | $9.30 / 6 | $10.70 / 4 | 1 | 1 | 81.706362% | -0.233043 | -0.480723 | 0.009717 | 0.180168 | -0.023949 |
| INTU27May22P310.00 | PUT | 310.00 | $2.35 | $3.90 / 5 | $4.60 / 6 | 1 | 364 | 86.650366% | -0.054168 | -0.172828 | 0.003492 | 0.064740 | -0.005486 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.15 / 1 | 0 | 162 | 150.582065% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P690.00 | PUT | 690.00 | | $333.10 / 9 | $341.00 / 1 | 0 | 0 | 229.351631% | -0.999793 | 0.011147 | 0.000001 | 0.000000 | -0.188990 |
| INTU27May22C680.00 | CALL | 680.00 | $0.50 | | $0.05 / 2 | 0 | 372 | 132.849582% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P680.00 | PUT | 680.00 | | $322.30 / 9 | $331.50 / 2 | 0 | 0 | 223.349147% | -0.999793 | 0.010879 | 0.000001 | 0.000000 | -0.186251 |
| INTU27May22C670.00 | CALL | 670.00 | | | $1.50 / 10 | 0 | 0 | 195.568139% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P670.00 | PUT | 670.00 | | $313.00 / 9 | $321.10 / 1 | 0 | 0 | 221.561073% | -0.999793 | 0.010610 | 0.000001 | 0.000000 | -0.183512 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.50 / 10 | 0 | 0 | 191.891222% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P660.00 | PUT | 660.00 | | $303.00 / 9 | $311.50 / 2 | 0 | 0 | 220.266317% | -0.999793 | 0.010342 | 0.000001 | 0.000000 | -0.180773 |
| INTU27May22C650.00 | CALL | 650.00 | | | $1.50 / 10 | 0 | 0 | 188.140112% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P650.00 | PUT | 650.00 | | $293.00 / 9 | $301.20 / 1 | 0 | 0 | 214.139371% | -0.999793 | 0.010074 | 0.000001 | 0.000000 | -0.178034 |
| INTU27May22C640.00 | CALL | 640.00 | | | $1.50 / 10 | 0 | 0 | 184.312045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P640.00 | PUT | 640.00 | | $283.30 / 9 | $290.60 / 1 | 0 | 0 | 207.914959% | -0.999793 | 0.009805 | 0.000001 | 0.000000 | -0.175295 |
| INTU27May22C630.00 | CALL | 630.00 | | | $1.50 / 30 | 0 | 0 | 180.403859% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P630.00 | PUT | 630.00 | | $273.30 / 1 | $280.50 / 1 | 0 | 0 | 202.982289% | -0.999793 | 0.009537 | 0.000001 | 0.000000 | -0.172556 |
| INTU27May22C620.00 | CALL | 620.00 | | | $1.50 / 9 | 0 | 0 | 176.412246% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P620.00 | PUT | 620.00 | | $263.90 / 9 | $271.50 / 2 | 0 | 0 | 208.792268% | -0.999793 | 0.009268 | 0.000001 | 0.000000 | -0.169817 |
| INTU27May22C610.00 | CALL | 610.00 | | | $1.50 / 10 | 0 | 0 | 172.333716% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P610.00 | PUT | 610.00 | | $253.00 / 1 | $261.50 / 2 | 0 | 0 | 198.767406% | -0.999793 | 0.009000 | 0.000001 | 0.000000 | -0.167078 |
| INTU27May22C600.00 | CALL | 600.00 | | | $0.05 / 1 | 0 | 0 | 109.877842% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P600.00 | PUT | 600.00 | | $243.30 / 9 | $251.50 / 2 | 0 | 0 | 196.020155% | -0.999793 | 0.008731 | 0.000001 | 0.000000 | -0.164339 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $1.50 / 7 | 0 | 3 | 163.893279% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P590.00 | PUT | 590.00 | | $233.40 / 9 | $240.60 / 1 | 0 | 0 | 186.348775% | -0.999793 | 0.008463 | 0.000001 | 0.000000 | -0.161600 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $1.20 / 10 | 0 | 2 | 153.568902% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P580.00 | PUT | 580.00 | | $223.00 / 2 | $231.20 / 1 | 0 | 0 | 182.835559% | -0.999793 | 0.008194 | 0.000001 | 0.000000 | -0.158861 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $0.05 / 1 | 0 | 1 | 100.280288% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P570.00 | PUT | 570.00 | | $213.30 / 9 | $221.50 / 2 | 0 | 0 | 181.507486% | -0.999793 | 0.007926 | 0.000001 | 0.000000 | -0.156122 |
| INTU27May22P560.00 | PUT | 560.00 | | $203.10 / 9 | $211.10 / 1 | 0 | 0 | 172.909223% | -0.999793 | 0.007656 | 0.000001 | 0.000001 | -0.153383 |
| INTU27May22P555.00 | PUT | 555.00 | | $197.90 / 9 | $206.20 / 1 | 0 | 0 | 169.750404% | -0.999792 | 0.007521 | 0.000001 | 0.000001 | -0.152014 |
| INTU27May22P550.00 | PUT | 550.00 | | $192.00 / 9 | $201.50 / 2 | 0 | 0 | 163.489222% | -0.999792 | 0.007385 | 0.000001 | 0.000002 | -0.150644 |
| INTU27May22C545.00 | CALL | 545.00 | $0.15 | | $1.50 / 10 | 0 | 67 | 143.369658% | 0.000001 | -0.000007 | 0.000001 | 0.000003 | 0.000000 |
| INTU27May22P545.00 | PUT | 545.00 | | $187.10 / 9 | $196.50 / 3 | 0 | 0 | 161.519616% | -0.999792 | 0.007248 | 0.000001 | 0.000003 | -0.149275 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $1.50 / 8 | 0 | 5 | 140.941594% | 0.000002 | -0.000012 | 0.000001 | 0.000004 | 0.000000 |
| INTU27May22P540.00 | PUT | 540.00 | | $182.00 / 9 | $191.50 / 2 | 0 | 0 | 158.273499% | -0.999791 | 0.007109 | 0.000001 | 0.000004 | -0.147905 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $1.50 / 10 | 0 | 4 | 138.478256% | 0.000003 | -0.000019 | 0.000001 | 0.000007 | 0.000000 |
| INTU27May22P535.00 | PUT | 535.00 | | $178.90 / 9 | $185.50 / 1 | 0 | 0 | 160.899953% | -0.999790 | 0.006968 | 0.000001 | 0.000007 | -0.146536 |
| INTU27May22C530.00 | CALL | 530.00 | $0.05 | | $1.50 / 29 | 0 | 3 | 135.984577% | 0.000004 | -0.000030 | 0.000001 | 0.000011 | 0.000000 |
| INTU27May22P530.00 | PUT | 530.00 | | $171.70 / 9 | $181.50 / 2 | 0 | 0 | 151.068004% | -0.999789 | 0.006822 | 0.000001 | 0.000011 | -0.145166 |
| INTU27May22P525.00 | PUT | 525.00 | | $167.00 / 9 | $176.50 / 2 | 0 | 0 | 150.176873% | -0.999786 | 0.006670 | 0.000001 | 0.000018 | -0.143796 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $163.50 / 9 | $170.60 / 1 | 0 | 1 | 150.865988% | -0.999782 | 0.006507 | 0.000002 | 0.000029 | -0.142426 |
| INTU27May22P515.00 | PUT | 515.00 | | $157.00 / 9 | $166.50 / 2 | 0 | 0 | 144.584743% | -0.999775 | 0.006328 | 0.000002 | 0.000046 | -0.141056 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | | $1.50 / 57 | 0 | 2 | 125.647264% | 0.000029 | -0.000192 | 0.000004 | 0.000072 | 0.000003 |
| INTU27May22P510.00 | PUT | 510.00 | | $152.00 / 9 | $161.50 / 2 | 0 | 0 | 141.725256% | -0.999764 | 0.006124 | 0.000004 | 0.000072 | -0.139686 |
| INTU27May22C505.00 | CALL | 505.00 | $0.53 | | $1.50 / 43 | 0 | 23 | 122.967541% | 0.000046 | -0.000299 | 0.000006 | 0.000112 | 0.000004 |
| INTU27May22P505.00 | PUT | 505.00 | | $147.00 / 9 | $156.50 / 3 | 0 | 0 | 138.824812% | -0.999747 | 0.005883 | 0.000006 | 0.000112 | -0.138315 |
| INTU27May22C500.00 | CALL | 500.00 | $0.20 | $0.05 / 1 | $0.60 / 37 | 0 | 15 | 93.645421% | 0.000073 | -0.000461 | 0.000009 | 0.000172 | 0.000007 |
| INTU27May22P500.00 | PUT | 500.00 | | $142.00 / 9 | $151.50 / 2 | 0 | 0 | 135.878978% | -0.999720 | 0.005587 | 0.000009 | 0.000172 | -0.136943 |
| INTU27May22C495.00 | CALL | 495.00 | $0.61 | | $1.05 / 45 | 0 | 18 | 109.902117% | 0.000114 | -0.000705 | 0.000014 | 0.000264 | 0.000011 |
| INTU27May22P495.00 | PUT | 495.00 | | $137.10 / 9 | $146.50 / 3 | 0 | 0 | 133.440400% | -0.999679 | 0.005208 | 0.000014 | 0.000264 | -0.135569 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | | $2.00 / 31 | 0 | 1 | 121.615103% | 0.000178 | -0.001069 | 0.000022 | 0.000400 | 0.000017 |
| INTU27May22P490.00 | PUT | 490.00 | | $132.10 / 9 | $141.50 / 1 | 0 | 0 | 130.391100% | -0.999615 | 0.004710 | 0.000022 | 0.000400 | -0.134194 |
| INTU27May22C485.00 | CALL | 485.00 | | | $2.00 / 29 | 0 | 0 | 118.658593% | 0.000275 | -0.001607 | 0.000032 | 0.000601 | 0.000026 |
| INTU27May22P485.00 | PUT | 485.00 | | $127.00 / 9 | $136.50 / 1 | 0 | 0 | 126.749781% | -0.999518 | 0.004038 | 0.000032 | 0.000601 | -0.132815 |
| INTU27May22C480.00 | CALL | 480.00 | $0.10 | | $2.50 / 24 | 0 | 24 | 121.528842% | 0.000422 | -0.002392 | 0.000048 | 0.000895 | 0.000040 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $122.30 / 9 | $131.50 / 1 | 0 | 1 | 125.191733% | -0.999371 | 0.003118 | 0.000048 | 0.000895 | -0.131431 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | | $2.00 / 29 | 0 | 1 | 112.587683% | 0.000642 | -0.003526 | 0.000071 | 0.001319 | 0.000061 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $117.00 / 9 | $126.50 / 1 | 0 | 1 | 120.405942% | -0.999151 | 0.001850 | 0.000071 | 0.001319 | -0.130041 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | | $2.50 / 33 | 0 | 11 | 115.166270% | 0.000968 | -0.005147 | 0.000104 | 0.001926 | 0.000092 |
| INTU27May22P470.00 | PUT | 470.00 | | $112.30 / 9 | $121.50 / 1 | 0 | 0 | 118.692541% | -0.998824 | 0.000095 | 0.000104 | 0.001926 | -0.128640 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $108.50 / 9 | $116.50 / 1 | 0 | 2 | 121.064405% | -0.998346 | -0.002325 | 0.000150 | 0.002781 | -0.127225 |
| INTU27May22C460.00 | CALL | 460.00 | $0.01 | | $2.00 / 27 | 0 | 444 | 103.074890% | 0.002141 | -0.010618 | 0.000214 | 0.003973 | 0.000203 |
| INTU27May22P460.00 | PUT | 460.00 | $22.70 | $102.60 / 9 | $111.50 / 2 | 0 | 1 | 113.402799% | -0.997652 | -0.005644 | 0.000214 | 0.003973 | -0.125790 |
| INTU27May22P455.00 | PUT | 455.00 | | $97.40 / 9 | $106.50 / 1 | 0 | 0 | 108.961587% | -0.996655 | -0.010158 | 0.000303 | 0.005611 | -0.124326 |
| INTU27May22C450.00 | CALL | 450.00 | $0.50 | | $2.50 / 25 | 0 | 33 | 101.712745% | 0.004552 | -0.020938 | 0.000422 | 0.007834 | 0.000432 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $93.20 / 9 | $101.50 / 1 | 0 | 4 | 109.056278% | -0.995241 | -0.016232 | 0.000422 | 0.007834 | -0.122823 |
| INTU27May22C445.00 | CALL | 445.00 | $1.67 | | $2.05 / 27 | 0 | 12 | 93.548495% | 0.006536 | -0.028877 | 0.000583 | 0.010804 | 0.000619 |
| INTU27May22P445.00 | PUT | 445.00 | $79.77 | $88.20 / 9 | $97.00 / 3 | 0 | 8 | 107.502998% | -0.993257 | -0.024306 | 0.000583 | 0.010804 | -0.121266 |
| INTU27May22C440.00 | CALL | 440.00 | $2.65 | $0.10 / 10 | $1.35 / 35 | 0 | 33 | 72.332106% | 0.009285 | -0.039330 | 0.000794 | 0.014714 | 0.000879 |
| INTU27May22P440.00 | PUT | 440.00 | $50.20 | $84.20 / 9 | $90.90 / 1 | 0 | 4 | 103.281304% | -0.990508 | -0.034893 | 0.000794 | 0.014714 | -0.119636 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $78.20 / 9 | $87.00 / 3 | 0 | 24 | 99.801004% | -0.986746 | -0.048567 | 0.001067 | 0.019779 | -0.117912 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $74.00 / 9 | $82.00 / 1 | 0 | 11 | 98.910027% | -0.981668 | -0.065944 | 0.001415 | 0.026230 | -0.116064 |
| INTU27May22C425.00 | CALL | 425.00 | $1.85 | $0.70 / 6 | $1.15 / 5 | 0 | 15 | 65.903985% | 0.024888 | -0.091680 | 0.001850 | 0.034298 | 0.002348 |
| INTU27May22P425.00 | PUT | 425.00 | $53.20 | $69.40 / 9 | $77.50 / 4 | 0 | 10 | 98.022705% | -0.974904 | -0.087645 | 0.001850 | 0.034298 | -0.114059 |
| INTU27May22P420.00 | PUT | 420.00 | $57.45 | $65.10 / 9 | $73.00 / 5 | 0 | 12 | 97.765560% | -0.966024 | -0.114240 | 0.002384 | 0.044196 | -0.111856 |
| INTU27May22C415.00 | CALL | 415.00 | $2.20 | $1.00 / 10 | $1.95 / 7 | 0 | 4 | 65.552414% | 0.045259 | -0.149943 | 0.003025 | 0.056092 | 0.004257 |
| INTU27May22P415.00 | PUT | 415.00 | $46.92 | $60.40 / 10 | $68.00 / 4 | 0 | 6 | 94.192349% | -0.954534 | -0.146177 | 0.003025 | 0.056092 | -0.109411 |
| INTU27May22P410.00 | PUT | 410.00 | $49.05 | $56.10 / 22 | $62.30 / 15 | 0 | 14 | 89.496631% | -0.939894 | -0.183696 | 0.003779 | 0.070075 | -0.106673 |
| INTU27May22P405.00 | PUT | 405.00 | $41.00 | $51.60 / 14 | $56.80 / 11 | 0 | 11 | 84.654370% | -0.921537 | -0.226731 | 0.004645 | 0.086120 | -0.103593 |
| INTU27May22P400.00 | PUT | 400.00 | $42.55 | $47.80 / 11 | $51.70 / 8 | 0 | 44 | 82.882832% | -0.898895 | -0.274808 | 0.005612 | 0.104050 | -0.100120 |
| INTU27May22P395.00 | PUT | 395.00 | $33.05 | $42.60 / 12 | $47.50 / 1 | 0 | 51 | 79.286343% | -0.871446 | -0.326967 | 0.006661 | 0.123506 | -0.096208 |
| INTU27May22P380.00 | PUT | 380.00 | $31.78 | $31.60 / 16 | $35.40 / 12 | 0 | 40 | 78.663390% | -0.756749 | -0.490152 | 0.009943 | 0.184365 | -0.081571 |
| INTU27May22P375.00 | PUT | 375.00 | $19.60 | $28.70 / 11 | $31.60 / 29 | 0 | 216 | 79.278631% | -0.707536 | -0.538409 | 0.010913 | 0.202348 | -0.075731 |
| INTU27May22C372.50 | CALL | 372.50 | $14.40 | $8.10 / 41 | $10.10 / 7 | 0 | 1 | 66.795222% | 0.318755 | -0.562349 | 0.011341 | 0.210287 | 0.029377 |
| INTU27May22P372.50 | PUT | 372.50 | $21.05 | $27.30 / 6 | $29.70 / 17 | 0 | 1 | 79.381402% | -0.681037 | -0.559724 | 0.011341 | 0.210287 | -0.072651 |
| INTU27May22P367.50 | PUT | 367.50 | | $24.10 / 6 | $26.60 / 9 | 0 | 0 | 79.614094% | -0.624705 | -0.594854 | 0.012046 | 0.223355 | -0.066219 |
| INTU27May22P365.00 | PUT | 365.00 | $20.28 | $22.70 / 7 | $25.00 / 24 | 0 | 27 | 79.736577% | -0.595109 | -0.607980 | 0.012309 | 0.228228 | -0.062893 |
| INTU27May22C355.00 | CALL | 355.00 | | $15.60 / 9 | $17.40 / 6 | 0 | 0 | 68.403517% | 0.529014 | -0.626856 | 0.012638 | 0.234328 | 0.048021 |
| INTU27May22C340.00 | CALL | 340.00 | $29.34 | $23.70 / 18 | $26.10 / 13 | 0 | 36 | 68.322016% | 0.712520 | -0.537234 | 0.010826 | 0.200722 | 0.063494 |
| INTU27May22C335.00 | CALL | 335.00 | | $27.00 / 13 | $29.50 / 6 | 0 | 0 | 68.576586% | 0.766749 | -0.482342 | 0.009717 | 0.180168 | 0.067808 |
| INTU27May22C330.00 | CALL | 330.00 | | $29.80 / 13 | $33.10 / 7 | 0 | 0 | 66.741848% | 0.815433 | -0.420150 | 0.008462 | 0.156888 | 0.071506 |
| INTU27May22C325.00 | CALL | 325.00 | | $34.20 / 12 | $36.80 / 2 | 0 | 0 | 68.387534% | 0.857817 | -0.354590 | 0.007138 | 0.132356 | 0.074523 |
| INTU27May22P325.00 | PUT | 325.00 | $2.50 | $6.10 / 20 | $8.00 / 17 | 0 | 4 | 82.644828% | -0.141976 | -0.353240 | 0.007138 | 0.132356 | -0.014494 |
| INTU27May22C320.00 | CALL | 320.00 | | $37.50 / 22 | $42.00 / 24 | 0 | 0 | 70.392740% | 0.893552 | -0.289537 | 0.005826 | 0.108021 | 0.076833 |
| INTU27May22C315.00 | CALL | 315.00 | | $41.50 / 12 | $46.50 / 6 | 0 | 0 | 71.510771% | 0.922688 | -0.228395 | 0.004593 | 0.085156 | 0.078450 |
| INTU27May22P315.00 | PUT | 315.00 | $4.10 | $4.50 / 7 | $5.80 / 8 | 0 | 1 | 85.937669% | -0.077104 | -0.227313 | 0.004593 | 0.085156 | -0.007828 |
| INTU27May22C310.00 | CALL | 310.00 | | $45.30 / 13 | $50.20 / 11 | 0 | 0 | 66.761252% | 0.945625 | -0.173775 | 0.003492 | 0.064740 | 0.079423 |
| INTU27May22C305.00 | CALL | 305.00 | | $50.00 / 20 | $54.70 / 19 | 0 | 0 | 68.131145% | 0.963031 | -0.127316 | 0.002556 | 0.047384 | 0.079824 |
| INTU27May22P305.00 | PUT | 305.00 | | $2.90 / 10 | $4.10 / 12 | 0 | 0 | 87.538811% | -0.036762 | -0.126503 | 0.002556 | 0.047384 | -0.003715 |
| INTU27May22C300.00 | CALL | 300.00 | | $54.50 / 22 | $59.10 / 20 | 0 | 0 | 66.113673% | 0.975741 | -0.089660 | 0.001797 | 0.033328 | 0.079744 |
| INTU27May22C295.00 | CALL | 295.00 | | $57.90 / 13 | $64.20 / 11 | 0 | 0 | 52.766157% | 0.984655 | -0.060575 | 0.001213 | 0.022483 | 0.079277 |
| INTU27May22P295.00 | PUT | 295.00 | $2.69 | $2.00 / 7 | $2.90 / 17 | 0 | 3 | 90.656558% | -0.015138 | -0.060030 | 0.001213 | 0.022483 | -0.001524 |
| INTU27May22C290.00 | CALL | 290.00 | | $62.10 / 10 | $70.00 / 4 | 0 | 0 | 57.003543% | 0.990649 | -0.039175 | 0.000783 | 0.014518 | 0.078512 |
| INTU27May22C280.00 | CALL | 280.00 | | $71.40 / 12 | $78.10 / 11 | 0 | 0 | 94.243877% | 0.996872 | -0.014192 | 0.000284 | 0.005262 | 0.076399 |
| INTU27May22P280.00 | PUT | 280.00 | $0.80 | $1.15 / 1 | $1.75 / 54 | 0 | 2 | 96.233215% | -0.002921 | -0.014050 | 0.000284 | 0.005262 | -0.000293 |
| INTU27May22C270.00 | CALL | 270.00 | | $81.00 / 9 | $89.10 / 1 | 0 | 0 | 103.524926% | 0.999024 | -0.004030 | 0.000084 | 0.001557 | 0.073876 |
| INTU27May22P270.00 | PUT | 270.00 | | $0.05 / 68 | $1.50 / 18 | 0 | 0 | 95.040428% | -0.000768 | -0.004157 | 0.000084 | 0.001557 | -0.000077 |
| INTU27May22C260.00 | CALL | 260.00 | | $89.60 / 9 | $99.00 / 5 | 0 | 0 | 107.349224% | 0.999630 | -0.000587 | 0.000020 | 0.000368 | 0.071198 |
| INTU27May22P260.00 | PUT | 260.00 | | $0.05 / 58 | $1.50 / 53 | 0 | 0 | 105.885278% | -0.000163 | -0.000982 | 0.000020 | 0.000368 | -0.000016 |
| INTU27May22C250.00 | CALL | 250.00 | | $99.40 / 9 | $109.00 / 4 | 0 | 0 | 113.748278% | 0.999766 | 0.000482 | 0.000004 | 0.000068 | 0.068472 |