INTU Option Chain
End of day data from May 19, 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 |
| INTU27May22P370.00 | PUT | 370.00 | $20.49 | $19.30 / 30 | $22.60 / 7 | 137 | 46 | 66.063908% | -0.618311 | -0.639618 | 0.012572 | 0.215116 | -0.059299 |
| INTU27May22P250.00 | PUT | 250.00 | $0.25 | $0.10 / 33 | $0.40 / 2 | 63 | 100 | 105.628154% | -0.000007 | -0.000053 | 0.000001 | 0.000018 | -0.000001 |
| INTU27May22P330.00 | PUT | 330.00 | $6.03 | $6.00 / 7 | $7.20 / 3 | 42 | 30 | 81.259205% | -0.145698 | -0.384606 | 0.007542 | 0.129040 | -0.013494 |
| INTU27May22C352.50 | CALL | 352.50 | $27.10 | $22.10 / 5 | $24.90 / 30 | 28 | 1 | 89.079311% | 0.607481 | -0.648628 | 0.012675 | 0.216871 | 0.049950 |
| INTU27May22C405.00 | CALL | 405.00 | $3.71 | $3.50 / 9 | $4.50 / 5 | 26 | 27 | 77.458422% | 0.084891 | -0.262054 | 0.005127 | 0.087731 | 0.007242 |
| INTU27May22C355.00 | CALL | 355.00 | $26.00 | $21.10 / 8 | $22.90 / 6 | 23 | 0 | 88.151356% | 0.574954 | -0.661226 | 0.012923 | 0.221112 | 0.047412 |
| INTU27May22P350.00 | PUT | 350.00 | $12.17 | $12.20 / 2 | $13.30 / 5 | 22 | 296 | 76.806739% | -0.360324 | -0.628944 | 0.012342 | 0.211179 | -0.033856 |
| INTU27May22C440.00 | CALL | 440.00 | $1.12 | $0.25 / 39 | $1.60 / 30 | 17 | 33 | 76.785681% | 0.009249 | -0.041956 | 0.000821 | 0.014050 | 0.000797 |
| INTU27May22P300.00 | PUT | 300.00 | $2.00 | $2.00 / 1 | $2.60 / 7 | 17 | 93 | 91.040122% | -0.014449 | -0.061714 | 0.001209 | 0.020695 | -0.001320 |
| INTU27May22P362.50 | PUT | 362.50 | $17.10 | $15.30 / 33 | $18.70 / 15 | 15 | 2 | 68.233349% | -0.523260 | -0.668703 | 0.013134 | 0.224722 | -0.049758 |
| INTU27May22P375.00 | PUT | 375.00 | $22.13 | $22.30 / 46 | $25.60 / 9 | 14 | 216 | 64.790541% | -0.677286 | -0.601587 | 0.011833 | 0.202465 | -0.065362 |
| INTU27May22C362.50 | CALL | 362.50 | $19.00 | $17.60 / 1 | $19.40 / 52 | 14 | 194 | 88.523245% | 0.476559 | -0.671808 | 0.013134 | 0.224722 | 0.039602 |
| INTU27May22P360.00 | PUT | 360.00 | $15.30 | $14.10 / 53 | $17.50 / 15 | 14 | 115 | 68.899516% | -0.490551 | -0.669807 | 0.013153 | 0.225046 | -0.046527 |
| INTU27May22C365.00 | CALL | 365.00 | $18.50 | $15.80 / 8 | $17.60 / 8 | 12 | 9 | 85.389688% | 0.444230 | -0.666336 | 0.013028 | 0.222911 | 0.037000 |
| INTU27May22P367.50 | PUT | 367.50 | $19.13 | $17.10 / 34 | $21.10 / 26 | 11 | 0 | 64.681263% | -0.587336 | -0.653374 | 0.012839 | 0.219679 | -0.056162 |
| INTU27May22C420.00 | CALL | 420.00 | $2.20 | $1.55 / 19 | $2.75 / 19 | 10 | 79 | 76.613300% | 0.035615 | -0.132110 | 0.002585 | 0.044234 | 0.003054 |
| INTU27May22C372.50 | CALL | 372.50 | $15.70 | $11.90 / 18 | $14.20 / 17 | 10 | 1 | 82.382796% | 0.351475 | -0.625616 | 0.012234 | 0.209335 | 0.029456 |
| INTU27May22C357.50 | CALL | 357.50 | $23.40 | $19.70 / 8 | $22.00 / 29 | 10 | 2 | 88.574772% | 0.542141 | -0.669321 | 0.013083 | 0.223845 | 0.044828 |
| INTU27May22P357.50 | PUT | 357.50 | $15.50 | $12.80 / 39 | $16.20 / 7 | 10 | 2 | 68.837334% | -0.457679 | -0.666358 | 0.013083 | 0.223845 | -0.043300 |
| INTU27May22C430.00 | CALL | 430.00 | $1.60 | $0.80 / 34 | $2.00 / 28 | 9 | 38 | 76.420323% | 0.018628 | -0.076820 | 0.001503 | 0.025723 | 0.001602 |
| INTU27May22C400.00 | CALL | 400.00 | $5.00 | $4.30 / 6 | $5.00 / 5 | 9 | 47 | 76.495302% | 0.110165 | -0.317325 | 0.006209 | 0.106229 | 0.009379 |
| INTU27May22C435.00 | CALL | 435.00 | $1.43 | $0.55 / 28 | $1.40 / 8 | 8 | 23 | 74.161060% | 0.013209 | -0.057202 | 0.001119 | 0.019155 | 0.001137 |
| INTU27May22C395.00 | CALL | 395.00 | $6.00 | $5.00 / 16 | $6.50 / 6 | 8 | 48 | 77.513604% | 0.140843 | -0.376764 | 0.007371 | 0.126120 | 0.011964 |
| INTU27May22P365.00 | PUT | 365.00 | $18.20 | $16.20 / 35 | $19.90 / 25 | 8 | 27 | 66.612002% | -0.555590 | -0.663160 | 0.013028 | 0.222911 | -0.052977 |
| INTU27May22P352.50 | PUT | 352.50 | $13.60 | $11.10 / 119 | $14.20 / 6 | 8 | 243 | 71.246656% | -0.392339 | -0.645807 | 0.012675 | 0.216871 | -0.036945 |
| INTU27May22P470.00 | PUT | 470.00 | $104.74 | $103.10 / 9 | $113.00 / 5 | 7 | 0 | 90.069544% | -0.998967 | 0.001262 | 0.000096 | 0.001641 | -0.115787 |
| INTU27May22P460.00 | PUT | 460.00 | $94.83 | $94.00 / 9 | $103.00 / 5 | 7 | 1 | 83.998894% | -0.997847 | -0.004677 | 0.000207 | 0.003534 | -0.113225 |
| INTU27May22C380.00 | CALL | 380.00 | $10.10 | $9.50 / 17 | $11.40 / 24 | 7 | 50 | 82.074413% | 0.268410 | -0.555890 | 0.010873 | 0.186036 | 0.022612 |
| INTU27May22C375.00 | CALL | 375.00 | $12.05 | $10.90 / 9 | $12.80 / 5 | 6 | 43 | 80.965881% | 0.322533 | -0.605048 | 0.011833 | 0.202465 | 0.027080 |
| INTU27May22C367.50 | CALL | 367.50 | $15.69 | $14.70 / 6 | $16.50 / 40 | 6 | 2 | 85.140627% | 0.412484 | -0.656622 | 0.012839 | 0.219679 | 0.034431 |
| INTU27May22C410.00 | CALL | 410.00 | $3.40 | $2.70 / 9 | $3.80 / 9 | 5 | 452 | 76.981688% | 0.064462 | -0.212351 | 0.004155 | 0.071095 | 0.005509 |
| INTU27May22P372.50 | PUT | 372.50 | $21.90 | $20.20 / 31 | $24.00 / 16 | 5 | 1 | 63.954941% | -0.648344 | -0.622227 | 0.012234 | 0.209335 | -0.062370 |
| INTU27May22C340.00 | CALL | 340.00 | $35.40 | $30.10 / 15 | $33.00 / 4 | 5 | 36 | 93.158640% | 0.758229 | -0.527060 | 0.010290 | 0.176063 | 0.061292 |
| INTU27May22C560.00 | CALL | 560.00 | $0.05 | | $1.00 / 21 | 4 | 7 | 145.188209% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C370.00 | CALL | 370.00 | $15.80 | $13.30 / 5 | $15.70 / 48 | 4 | 19 | 84.671042% | 0.381509 | -0.642937 | 0.012572 | 0.215116 | 0.031911 |
| INTU27May22P335.00 | PUT | 335.00 | $7.30 | $6.60 / 19 | $8.40 / 6 | 4 | 2 | 78.225937% | -0.190295 | -0.456801 | 0.008959 | 0.153284 | -0.017679 |
| INTU27May22C320.00 | CALL | 320.00 | $52.30 | $45.50 / 11 | $50.90 / 9 | 4 | 0 | 110.208478% | 0.921992 | -0.246854 | 0.004802 | 0.082167 | 0.071715 |
| INTU27May22C415.00 | CALL | 415.00 | $2.87 | $2.15 / 9 | $2.95 / 2 | 3 | 4 | 75.931346% | 0.048252 | -0.168967 | 0.003306 | 0.056573 | 0.004131 |
| INTU27May22C360.00 | CALL | 360.00 | $21.60 | $18.00 / 10 | $20.10 / 7 | 3 | 257 | 85.876329% | 0.509268 | -0.672841 | 0.013153 | 0.225046 | 0.042218 |
| INTU27May22P340.00 | PUT | 340.00 | $8.45 | $7.40 / 118 | $9.80 / 6 | 3 | 101 | 75.530605% | -0.241591 | -0.524594 | 0.010290 | 0.176063 | -0.022522 |
| INTU27May22P320.00 | PUT | 320.00 | $4.28 | $3.80 / 20 | $5.30 / 9 | 3 | 37 | 83.343589% | -0.077828 | -0.244957 | 0.004802 | 0.082167 | -0.007169 |
| INTU27May22P310.00 | PUT | 310.00 | $3.10 | $2.35 / 30 | $3.80 / 7 | 3 | 363 | 85.650229% | -0.036232 | -0.133765 | 0.002622 | 0.044862 | -0.003322 |
| INTU27May22C530.00 | CALL | 530.00 | $0.05 | | $1.55 / 27 | 2 | 3 | 141.171006% | 0.000003 | -0.000020 | 0.000001 | 0.000007 | 0.000000 |
| INTU27May22C520.00 | CALL | 520.00 | $0.05 | | $0.60 / 11 | 2 | 6 | 115.450859% | 0.000007 | -0.000056 | 0.000001 | 0.000019 | 0.000001 |
| INTU27May22P415.00 | PUT | 415.00 | $59.27 | $51.30 / 20 | $56.70 / 7 | 2 | 6 | 63.340478% | -0.951568 | -0.164370 | 0.003306 | 0.056573 | -0.098172 |
| INTU27May22C385.00 | CALL | 385.00 | $10.00 | $7.80 / 7 | $9.50 / 18 | 2 | 30 | 80.388228% | 0.219885 | -0.499088 | 0.009763 | 0.167042 | 0.018581 |
| INTU27May22P325.00 | PUT | 325.00 | $5.40 | $4.60 / 9 | $6.10 / 5 | 2 | 4 | 81.353712% | -0.108221 | -0.312633 | 0.006130 | 0.104879 | -0.009994 |
| INTU27May22P305.00 | PUT | 305.00 | $2.60 | $2.10 / 9 | $3.30 / 18 | 2 | 0 | 88.742124% | -0.023354 | -0.092885 | 0.001820 | 0.031149 | -0.002137 |
| INTU27May22P295.00 | PUT | 295.00 | $2.00 | $1.20 / 31 | $2.20 / 8 | 2 | 3 | 90.103303% | -0.008560 | -0.039150 | 0.000767 | 0.013128 | -0.000780 |
| INTU27May22C500.00 | CALL | 500.00 | $0.25 | | $1.85 / 69 | 1 | 15 | 128.950956% | 0.000054 | -0.000375 | 0.000007 | 0.000126 | 0.000005 |
| INTU27May22P400.00 | PUT | 400.00 | $36.90 | $38.40 / 22 | $44.90 / 27 | 1 | 44 | 48.993749% | -0.889654 | -0.313154 | 0.006209 | 0.106229 | -0.089226 |
| INTU27May22P385.00 | PUT | 385.00 | $29.00 | $29.10 / 47 | $31.90 / 13 | 1 | 55 | 61.002653% | -0.779934 | -0.495343 | 0.009763 | 0.167042 | -0.076327 |
| INTU27May22C350.00 | CALL | 350.00 | $28.40 | $23.30 / 38 | $26.40 / 32 | 1 | 17 | 89.108606% | 0.639496 | -0.631694 | 0.012342 | 0.211179 | 0.052423 |
| INTU27May22C345.00 | CALL | 345.00 | $31.80 | $26.10 / 41 | $31.20 / 51 | 1 | 26 | 93.657181% | 0.701121 | -0.585949 | 0.011445 | 0.195819 | 0.057096 |
| INTU27May22C310.00 | CALL | 310.00 | $58.90 | $53.90 / 18 | $59.50 / 5 | 1 | 0 | 116.982531% | 0.963587 | -0.135378 | 0.002622 | 0.044862 | 0.073097 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.15 / 1 | 0 | 162 | 156.527045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P690.00 | PUT | 690.00 | | $323.60 / 9 | $332.50 / 2 | 0 | 0 | 173.730228% | -0.999820 | 0.012416 | 0.000001 | 0.000000 | -0.170093 |
| INTU27May22C680.00 | CALL | 680.00 | $0.50 | | $1.65 / 8 | 0 | 372 | 210.346656% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P680.00 | PUT | 680.00 | | $313.80 / 9 | $322.50 / 2 | 0 | 0 | 175.073877% | -0.999820 | 0.012132 | 0.000001 | 0.000000 | -0.167628 |
| INTU27May22C670.00 | CALL | 670.00 | | | $1.65 / 32 | 0 | 0 | 206.499320% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P670.00 | PUT | 670.00 | | $303.60 / 9 | $312.50 / 2 | 0 | 0 | 166.796619% | -0.999820 | 0.011848 | 0.000001 | 0.000000 | -0.165163 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.60 / 6 | 0 | 0 | 201.536503% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P660.00 | PUT | 660.00 | | $293.60 / 9 | $302.50 / 2 | 0 | 0 | 160.600876% | -0.999820 | 0.011564 | 0.000001 | 0.000000 | -0.162698 |
| INTU27May22C650.00 | CALL | 650.00 | | | $1.65 / 6 | 0 | 0 | 198.572939% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P650.00 | PUT | 650.00 | | $283.60 / 9 | $292.50 / 2 | 0 | 0 | 159.625285% | -0.999820 | 0.011279 | 0.000001 | 0.000000 | -0.160233 |
| INTU27May22C640.00 | CALL | 640.00 | | | $1.55 / 21 | 0 | 0 | 192.442840% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P640.00 | PUT | 640.00 | | $273.70 / 9 | $282.50 / 1 | 0 | 0 | 153.360883% | -0.999820 | 0.010995 | 0.000001 | 0.000000 | -0.157768 |
| INTU27May22C630.00 | CALL | 630.00 | | | $1.95 / 7 | 0 | 0 | 195.956298% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P630.00 | PUT | 630.00 | | $263.60 / 9 | $272.50 / 2 | 0 | 0 | 149.637752% | -0.999820 | 0.010711 | 0.000001 | 0.000000 | -0.155303 |
| INTU27May22C620.00 | CALL | 620.00 | | | $1.65 / 6 | 0 | 0 | 186.050717% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P620.00 | PUT | 620.00 | | $253.50 / 9 | $262.50 / 2 | 0 | 0 | 145.851347% | -0.999820 | 0.010426 | 0.000001 | 0.000000 | -0.152838 |
| INTU27May22C610.00 | CALL | 610.00 | | | $1.55 / 7 | 0 | 0 | 179.741032% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P610.00 | PUT | 610.00 | | $243.70 / 9 | $252.50 / 2 | 0 | 0 | 146.748198% | -0.999820 | 0.010142 | 0.000001 | 0.000000 | -0.150372 |
| INTU27May22C600.00 | CALL | 600.00 | | | $1.60 / 19 | 0 | 0 | 176.287718% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P600.00 | PUT | 600.00 | | $233.80 / 9 | $242.50 / 2 | 0 | 0 | 144.816960% | -0.999820 | 0.009858 | 0.000001 | 0.000000 | -0.147907 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $1.60 / 6 | 0 | 3 | 171.745707% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P590.00 | PUT | 590.00 | | $223.60 / 9 | $232.50 / 2 | 0 | 0 | 136.444945% | -0.999820 | 0.009573 | 0.000001 | 0.000000 | -0.145442 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $0.50 / 1 | 0 | 2 | 139.180848% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P580.00 | PUT | 580.00 | | $213.50 / 9 | $222.50 / 2 | 0 | 0 | 129.941286% | -0.999820 | 0.009289 | 0.000001 | 0.000000 | -0.142977 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $0.70 / 7 | 0 | 1 | 141.720004% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P570.00 | PUT | 570.00 | | $203.70 / 9 | $212.50 / 2 | 0 | 0 | 128.081728% | -0.999820 | 0.009004 | 0.000001 | 0.000000 | -0.140512 |
| INTU27May22P560.00 | PUT | 560.00 | | $193.00 / 9 | $202.50 / 2 | 0 | 0 | 125.849527% | -0.999820 | 0.008720 | 0.000001 | 0.000000 | -0.138047 |
| INTU27May22C555.00 | CALL | 555.00 | $0.05 | | $1.60 / 6 | 0 | 2 | 154.961619% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P555.00 | PUT | 555.00 | | $188.00 / 9 | $197.50 / 2 | 0 | 0 | 121.567410% | -0.999819 | 0.008577 | 0.000001 | 0.000000 | -0.136814 |
| INTU27May22C550.00 | CALL | 550.00 | $0.05 | | $1.55 / 9 | 0 | 4 | 151.555974% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22P550.00 | PUT | 550.00 | | $183.10 / 9 | $192.50 / 2 | 0 | 0 | 117.118089% | -0.999819 | 0.008434 | 0.000001 | 0.000001 | -0.135582 |
| INTU27May22C545.00 | CALL | 545.00 | $0.15 | | $1.65 / 6 | 0 | 67 | 150.746872% | 0.000001 | -0.000004 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22P545.00 | PUT | 545.00 | | $178.00 / 9 | $187.50 / 1 | 0 | 0 | 114.894381% | -0.999819 | 0.008290 | 0.000001 | 0.000001 | -0.134349 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $1.95 / 6 | 0 | 5 | 152.970701% | 0.000001 | -0.000007 | 0.000001 | 0.000002 | 0.000000 |
| INTU27May22P540.00 | PUT | 540.00 | | $173.10 / 9 | $182.50 / 1 | 0 | 0 | 114.829275% | -0.999819 | 0.008145 | 0.000001 | 0.000002 | -0.133117 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $1.55 / 7 | 0 | 4 | 143.818872% | 0.000001 | -0.000012 | 0.000001 | 0.000004 | 0.000000 |
| INTU27May22P535.00 | PUT | 535.00 | | $168.00 / 9 | $177.50 / 2 | 0 | 0 | 114.502657% | -0.999818 | 0.007997 | 0.000001 | 0.000004 | -0.131884 |
| INTU27May22P530.00 | PUT | 530.00 | | $163.00 / 9 | $172.50 / 2 | 0 | 0 | 112.150622% | -0.999817 | 0.007847 | 0.000001 | 0.000007 | -0.130651 |
| INTU27May22C525.00 | CALL | 525.00 | $0.05 | | $1.85 / 7 | 0 | 8 | 143.293789% | 0.000004 | -0.000034 | 0.000001 | 0.000011 | 0.000000 |
| INTU27May22P525.00 | PUT | 525.00 | | $158.00 / 9 | $167.50 / 2 | 0 | 0 | 107.847169% | -0.999815 | 0.007692 | 0.000001 | 0.000011 | -0.129419 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $153.00 / 9 | $162.50 / 2 | 0 | 1 | 105.461634% | -0.999812 | 0.007528 | 0.000001 | 0.000019 | -0.128186 |
| INTU27May22C515.00 | CALL | 515.00 | $0.05 | | $1.50 / 56 | 0 | 4 | 132.165868% | 0.000012 | -0.000091 | 0.000002 | 0.000030 | 0.000001 |
| INTU27May22P515.00 | PUT | 515.00 | | $148.00 / 9 | $157.50 / 2 | 0 | 0 | 108.260968% | -0.999808 | 0.007350 | 0.000002 | 0.000030 | -0.126953 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | | $2.75 / 61 | 0 | 2 | 146.647959% | 0.000020 | -0.000147 | 0.000003 | 0.000049 | 0.000002 |
| INTU27May22P510.00 | PUT | 510.00 | | $143.00 / 9 | $152.50 / 2 | 0 | 0 | 102.442075% | -0.999799 | 0.007152 | 0.000003 | 0.000049 | -0.125719 |
| INTU27May22C505.00 | CALL | 505.00 | $0.53 | | $0.55 / 56 | 0 | 23 | 106.459687% | 0.000033 | -0.000236 | 0.000005 | 0.000079 | 0.000003 |
| INTU27May22P505.00 | PUT | 505.00 | | $138.00 / 9 | $147.50 / 2 | 0 | 0 | 101.614348% | -0.999786 | 0.006921 | 0.000005 | 0.000079 | -0.124486 |
| INTU27May22P500.00 | PUT | 500.00 | | $133.00 / 9 | $142.50 / 3 | 0 | 0 | 102.034191% | -0.999765 | 0.006640 | 0.000007 | 0.000126 | -0.123251 |
| INTU27May22C495.00 | CALL | 495.00 | $0.61 | | $2.70 / 71 | 0 | 18 | 136.735074% | 0.000088 | -0.000590 | 0.000012 | 0.000198 | 0.000008 |
| INTU27May22P495.00 | PUT | 495.00 | | $128.00 / 9 | $137.50 / 1 | 0 | 0 | 99.380807% | -0.999732 | 0.006282 | 0.000012 | 0.000198 | -0.122016 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | | $2.75 / 68 | 0 | 1 | 134.093919% | 0.000141 | -0.000920 | 0.000018 | 0.000308 | 0.000012 |
| INTU27May22P490.00 | PUT | 490.00 | | $123.00 / 9 | $132.50 / 2 | 0 | 0 | 98.014366% | -0.999679 | 0.005810 | 0.000018 | 0.000308 | -0.120779 |
| INTU27May22C485.00 | CALL | 485.00 | | | $2.95 / 61 | 0 | 0 | 133.012563% | 0.000224 | -0.001421 | 0.000028 | 0.000476 | 0.000019 |
| INTU27May22P485.00 | PUT | 485.00 | | $118.00 / 9 | $127.50 / 1 | 0 | 0 | 81.611382% | -0.999595 | 0.005167 | 0.000028 | 0.000476 | -0.119539 |
| INTU27May22C480.00 | CALL | 480.00 | $0.10 | | $2.85 / 59 | 0 | 24 | 128.584918% | 0.000353 | -0.002170 | 0.000042 | 0.000727 | 0.000031 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $113.20 / 9 | $122.50 / 1 | 0 | 1 | 92.459786% | -0.999466 | 0.004276 | 0.000042 | 0.000727 | -0.118295 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | | $2.90 / 56 | 0 | 1 | 125.710404% | 0.000552 | -0.003279 | 0.000064 | 0.001098 | 0.000048 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $108.10 / 9 | $117.50 / 2 | 0 | 1 | 90.803211% | -0.999268 | 0.003024 | 0.000064 | 0.001098 | -0.117046 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | | $2.95 / 43 | 0 | 11 | 122.756941% | 0.000852 | -0.004899 | 0.000096 | 0.001641 | 0.000074 |
| INTU27May22C465.00 | CALL | 465.00 | $0.35 | | $3.10 / 64 | 0 | 2 | 120.706566% | 0.001304 | -0.007235 | 0.000142 | 0.002423 | 0.000113 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $98.90 / 9 | $108.00 / 4 | 0 | 2 | 86.016188% | -0.998516 | -0.001215 | 0.000142 | 0.002423 | -0.114515 |
| INTU27May22C460.00 | CALL | 460.00 | $0.01 | | $3.20 / 59 | 0 | 444 | 118.029093% | 0.001973 | -0.010554 | 0.000207 | 0.003534 | 0.000171 |
| INTU27May22C455.00 | CALL | 455.00 | $0.25 | | $3.30 / 60 | 0 | 3 | 115.231219% | 0.002954 | -0.015204 | 0.000298 | 0.005092 | 0.000255 |
| INTU27May22P455.00 | PUT | 455.00 | | $89.10 / 9 | $98.00 / 3 | 0 | 0 | 82.763291% | -0.996866 | -0.009469 | 0.000298 | 0.005092 | -0.111908 |
| INTU27May22C450.00 | CALL | 450.00 | $0.50 | $0.40 / 1 | $1.20 / 57 | 0 | 33 | 81.149171% | 0.004372 | -0.021619 | 0.000423 | 0.007240 | 0.000378 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $84.00 / 9 | $93.00 / 4 | 0 | 4 | 82.872318% | -0.995447 | -0.016026 | 0.000423 | 0.007240 | -0.110553 |
| INTU27May22C445.00 | CALL | 445.00 | $1.67 | $0.20 / 59 | $1.30 / 60 | 0 | 12 | 76.998768% | 0.006397 | -0.030329 | 0.000594 | 0.010157 | 0.000552 |
| INTU27May22P445.00 | PUT | 445.00 | $79.77 | $78.60 / 9 | $88.00 / 2 | 0 | 8 | 78.724869% | -0.993422 | -0.024879 | 0.000594 | 0.010157 | -0.109146 |
| INTU27May22P440.00 | PUT | 440.00 | $50.20 | $74.40 / 12 | $82.90 / 11 | 0 | 4 | 77.515651% | -0.990570 | -0.036647 | 0.000821 | 0.014050 | -0.107668 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $69.80 / 9 | $78.00 / 11 | 0 | 24 | 77.851685% | -0.986610 | -0.052036 | 0.001119 | 0.019155 | -0.106096 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $64.80 / 12 | $73.30 / 11 | 0 | 11 | 75.839852% | -0.981192 | -0.071796 | 0.001503 | 0.025723 | -0.104399 |
| INTU27May22C425.00 | CALL | 425.00 | $1.85 | $0.90 / 30 | $2.40 / 18 | 0 | 15 | 75.531353% | 0.025929 | -0.101563 | 0.001988 | 0.034007 | 0.002226 |
| INTU27May22P425.00 | PUT | 425.00 | $53.20 | $60.50 / 12 | $68.40 / 11 | 0 | 10 | 76.100703% | -0.973890 | -0.096681 | 0.001988 | 0.034007 | -0.102541 |
| INTU27May22P420.00 | PUT | 420.00 | $57.45 | $55.90 / 23 | $61.60 / 8 | 0 | 12 | 64.617054% | -0.964205 | -0.127370 | 0.002585 | 0.044234 | -0.100482 |
| INTU27May22P410.00 | PUT | 410.00 | $49.05 | $46.90 / 27 | $52.60 / 5 | 0 | 14 | 65.968774% | -0.935358 | -0.207895 | 0.004155 | 0.071095 | -0.095561 |
| INTU27May22P405.00 | PUT | 405.00 | $41.00 | $42.80 / 13 | $49.00 / 11 | 0 | 11 | 41.862589% | -0.914929 | -0.257740 | 0.005127 | 0.087731 | -0.092596 |
| INTU27May22P395.00 | PUT | 395.00 | $33.05 | $35.10 / 24 | $39.80 / 11 | 0 | 51 | 52.029332% | -0.858977 | -0.372735 | 0.007371 | 0.126120 | -0.085409 |
| INTU27May22C390.00 | CALL | 390.00 | $4.70 | $6.30 / 27 | $8.10 / 29 | 0 | 111 | 79.466062% | 0.177344 | -0.438274 | 0.008574 | 0.146700 | 0.015027 |
| INTU27May22P390.00 | PUT | 390.00 | $39.91 | $31.40 / 24 | $35.70 / 3 | 0 | 25 | 55.031042% | -0.822476 | -0.434387 | 0.008574 | 0.146700 | -0.081113 |
| INTU27May22P380.00 | PUT | 380.00 | $31.78 | $24.80 / 45 | $28.70 / 5 | 0 | 40 | 61.174255% | -0.731409 | -0.552287 | 0.010873 | 0.186036 | -0.071062 |
| INTU27May22P355.00 | PUT | 355.00 | $16.50 | $12.00 / 55 | $15.50 / 6 | 0 | 64 | 70.961594% | -0.424866 | -0.658334 | 0.012923 | 0.221112 | -0.040100 |
| INTU27May22C347.50 | CALL | 347.50 | $21.30 | $25.30 / 7 | $27.40 / 7 | 0 | 22 | 89.600361% | 0.670779 | -0.610686 | 0.011930 | 0.204123 | 0.054811 |
| INTU27May22P347.50 | PUT | 347.50 | $13.20 | $9.30 / 92 | $12.20 / 6 | 0 | 33 | 72.379164% | -0.329041 | -0.608007 | 0.011930 | 0.204123 | -0.030852 |
| INTU27May22P345.00 | PUT | 345.00 | $13.60 | $9.00 / 52 | $11.60 / 16 | 0 | 38 | 74.951327% | -0.298698 | -0.583342 | 0.011445 | 0.195819 | -0.027951 |
| INTU27May22C335.00 | CALL | 335.00 | | $34.10 / 8 | $38.90 / 32 | 0 | 0 | 102.151010% | 0.809524 | -0.459125 | 0.008959 | 0.153284 | 0.064902 |
| INTU27May22C330.00 | CALL | 330.00 | | $37.70 / 6 | $42.80 / 26 | 0 | 0 | 104.628942% | 0.854122 | -0.386787 | 0.007542 | 0.129040 | 0.067855 |
| INTU27May22C325.00 | CALL | 325.00 | | $41.00 / 26 | $47.00 / 27 | 0 | 0 | 106.443423% | 0.891599 | -0.314672 | 0.006130 | 0.104879 | 0.070122 |
| INTU27May22C315.00 | CALL | 315.00 | | $49.80 / 12 | $55.30 / 5 | 0 | 0 | 114.448166% | 0.945739 | -0.186448 | 0.003620 | 0.061947 | 0.072682 |
| INTU27May22P315.00 | PUT | 315.00 | $4.10 | $3.00 / 34 | $4.50 / 17 | 0 | 1 | 84.476684% | -0.054080 | -0.184694 | 0.003620 | 0.061947 | -0.004969 |
| INTU27May22C305.00 | CALL | 305.00 | | $57.00 / 13 | $65.00 / 3 | 0 | 0 | 120.006580% | 0.976466 | -0.094355 | 0.001820 | 0.031149 | 0.073049 |
| INTU27May22C300.00 | CALL | 300.00 | | $61.50 / 13 | $69.50 / 3 | 0 | 0 | 124.050498% | 0.985371 | -0.063042 | 0.001209 | 0.020695 | 0.072634 |
| INTU27May22C295.00 | CALL | 295.00 | | $65.50 / 9 | $74.00 / 4 | 0 | 0 | 125.747645% | 0.991260 | -0.040336 | 0.000767 | 0.013128 | 0.071941 |
| INTU27May22C290.00 | CALL | 290.00 | | $70.50 / 9 | $78.50 / 2 | 0 | 0 | 131.119634% | 0.994976 | -0.024704 | 0.000464 | 0.007933 | 0.071048 |
| INTU27May22P290.00 | PUT | 290.00 | $1.60 | $1.00 / 26 | $2.80 / 29 | 0 | 41 | 98.800921% | -0.004844 | -0.023660 | 0.000464 | 0.007933 | -0.000441 |
| INTU27May22C280.00 | CALL | 280.00 | | $79.50 / 9 | $88.40 / 1 | 0 | 0 | 140.982233% | 0.998482 | -0.008158 | 0.000145 | 0.002481 | 0.068902 |
| INTU27May22P280.00 | PUT | 280.00 | $0.80 | $0.45 / 61 | $2.75 / 30 | 0 | 2 | 106.895707% | -0.001338 | -0.007399 | 0.000145 | 0.002481 | -0.000121 |
| INTU27May22C270.00 | CALL | 270.00 | | $88.80 / 9 | $98.00 / 4 | 0 | 0 | 150.174097% | 0.999522 | -0.002323 | 0.000036 | 0.000619 | 0.066531 |
| INTU27May22P270.00 | PUT | 270.00 | | $0.20 / 52 | $2.25 / 19 | 0 | 0 | 112.645224% | -0.000298 | -0.001848 | 0.000036 | 0.000619 | -0.000027 |
| INTU27May22C260.00 | CALL | 260.00 | | $99.10 / 9 | $107.80 / 1 | 0 | 0 | 165.683970% | 0.999768 | -0.000551 | 0.000007 | 0.000121 | 0.064088 |
| INTU27May22P260.00 | PUT | 260.00 | | $0.05 / 61 | $1.90 / 18 | 0 | 0 | 119.351873% | -0.000052 | -0.000360 | 0.000007 | 0.000121 | -0.000005 |
| INTU27May22C250.00 | CALL | 250.00 | | $108.00 / 9 | $117.50 / 1 | 0 | 0 | 172.205146% | 0.999813 | 0.000040 | 0.000001 | 0.000018 | 0.061627 |