INTU Option Chain
End of day data from May 20, 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 |
| INTU27May22P470.00 | PUT | 470.00 | $104.74 | $99.30 / 9 | $107.50 / 4 | 0 | 7 | 101.882484% | -0.998946 | -0.000259 | 0.000104 | 0.001629 | -0.102922 |
| INTU27May22P460.00 | PUT | 460.00 | $94.83 | $89.30 / 9 | $97.50 / 5 | 0 | 8 | 95.621771% | -0.997683 | -0.007351 | 0.000233 | 0.003661 | -0.100632 |
| INTU27May22P445.00 | PUT | 445.00 | $79.77 | $73.90 / 9 | $82.50 / 4 | 0 | 8 | 81.824064% | -0.992449 | -0.032551 | 0.000703 | 0.011050 | -0.096937 |
| INTU27May22P425.00 | PUT | 425.00 | $66.93 | $54.80 / 11 | $63.50 / 2 | 8 | 10 | 82.892815% | -0.968331 | -0.124636 | 0.002440 | 0.038333 | -0.090683 |
| INTU27May22P520.00 | PUT | 520.00 | $59.64 | $148.20 / 9 | $157.00 / 1 | 0 | 1 | 115.352879% | -0.999826 | 0.006533 | 0.000001 | 0.000014 | -0.113947 |
| INTU27May22C310.00 | CALL | 310.00 | $58.90 | $57.00 / 13 | $65.00 / 1 | 0 | 1 | 118.551502% | 0.982538 | -0.078385 | 0.001474 | 0.023148 | 0.066504 |
| INTU27May22P420.00 | PUT | 420.00 | $53.30 | $51.20 / 14 | $58.40 / 8 | 6 | 12 | 49.253007% | -0.956217 | -0.163950 | 0.003184 | 0.050009 | -0.088651 |
| INTU27May22C320.00 | CALL | 320.00 | $52.30 | $47.80 / 15 | $54.80 / 6 | 0 | 4 | 105.226497% | 0.956518 | -0.167729 | 0.003166 | 0.049730 | 0.066536 |
| INTU27May22P440.00 | PUT | 440.00 | $50.20 | $69.70 / 9 | $78.00 / 6 | 0 | 4 | 86.142794% | -0.988989 | -0.047529 | 0.000985 | 0.015474 | -0.095572 |
| INTU27May22P415.00 | PUT | 415.00 | $48.80 | $48.10 / 14 | $54.10 / 5 | 2 | 8 | 64.748588% | -0.940385 | -0.210991 | 0.004074 | 0.063986 | -0.086335 |
| INTU27May22P410.00 | PUT | 410.00 | $45.80 | $42.90 / 35 | $49.60 / 11 | 7 | 14 | 61.702984% | -0.920094 | -0.265661 | 0.005108 | 0.080237 | -0.083679 |
| INTU27May22P405.00 | PUT | 405.00 | $41.00 | $38.90 / 29 | $45.20 / 18 | 0 | 11 | 63.790420% | -0.894614 | -0.327189 | 0.006273 | 0.098530 | -0.080629 |
| INTU27May22P390.00 | PUT | 390.00 | $39.91 | $29.10 / 27 | $32.10 / 15 | 0 | 25 | 68.827337% | -0.781331 | -0.532494 | 0.010159 | 0.159570 | -0.068724 |
| INTU27May22P400.00 | PUT | 400.00 | $36.90 | $36.30 / 11 | $41.40 / 10 | 0 | 45 | 71.033704% | -0.863289 | -0.393980 | 0.007537 | 0.118390 | -0.077139 |
| INTU27May22P465.00 | PUT | 465.00 | $36.70 | $93.40 / 9 | $102.00 / 1 | 0 | 2 | 87.028485% | -0.998444 | -0.003182 | 0.000157 | 0.002459 | -0.101787 |
| INTU27May22P385.00 | PUT | 385.00 | $34.70 | $25.40 / 26 | $28.70 / 13 | 2 | 56 | 69.433284% | -0.730499 | -0.596764 | 0.011375 | 0.178669 | -0.063797 |
| INTU27May22P395.00 | PUT | 395.00 | $33.05 | $31.90 / 30 | $35.50 / 9 | 0 | 51 | 64.164709% | -0.825616 | -0.463539 | 0.008854 | 0.139071 | -0.073176 |
| INTU27May22P480.00 | PUT | 480.00 | $32.41 | $107.90 / 9 | $117.00 / 2 | 0 | 1 | 90.031879% | -0.999483 | 0.003176 | 0.000044 | 0.000687 | -0.105155 |
| INTU27May22C340.00 | CALL | 340.00 | $30.10 | $31.50 / 40 | $37.20 / 25 | 1 | 31 | 91.018488% | 0.828843 | -0.461981 | 0.008749 | 0.137423 | 0.060203 |
| INTU27May22C345.00 | CALL | 345.00 | $29.13 | $28.60 / 32 | $33.40 / 11 | 3 | 26 | 90.775063% | 0.778138 | -0.540707 | 0.010244 | 0.160904 | 0.056997 |
| INTU27May22C350.00 | CALL | 350.00 | $28.40 | $25.10 / 57 | $29.80 / 23 | 0 | 16 | 88.548210% | 0.720676 | -0.610936 | 0.011577 | 0.181858 | 0.053188 |
| INTU27May22C352.50 | CALL | 352.50 | $27.10 | $22.90 / 57 | $28.60 / 19 | 0 | 20 | 87.489716% | 0.689798 | -0.641167 | 0.012152 | 0.190881 | 0.051086 |
| INTU27May22P380.00 | PUT | 380.00 | $26.34 | $22.70 / 12 | $25.30 / 8 | 4 | 40 | 71.359146% | -0.673576 | -0.651861 | 0.012416 | 0.195030 | -0.058438 |
| INTU27May22P375.00 | PUT | 375.00 | $26.05 | $19.70 / 4 | $22.70 / 5 | 12 | 211 | 73.240608% | -0.611452 | -0.693343 | 0.013199 | 0.207330 | -0.052725 |
| INTU27May22P430.00 | PUT | 430.00 | $26.00 | $60.00 / 11 | $68.00 / 2 | 0 | 11 | 79.444348% | -0.977426 | -0.092644 | 0.001836 | 0.028839 | -0.092483 |
| INTU27May22P475.00 | PUT | 475.00 | $25.70 | $104.10 / 9 | $112.50 / 2 | 0 | 1 | 104.491322% | -0.999273 | 0.001771 | 0.000068 | 0.001065 | -0.104043 |
| INTU27May22P435.00 | PUT | 435.00 | $24.30 | $64.80 / 11 | $73.00 / 4 | 0 | 24 | 82.604717% | -0.984132 | -0.067242 | 0.001357 | 0.021308 | -0.094099 |
| INTU27May22C357.50 | CALL | 357.50 | $23.40 | $19.40 / 74 | $25.10 / 7 | 0 | 12 | 84.235251% | 0.624761 | -0.688997 | 0.013061 | 0.205164 | 0.046564 |
| INTU27May22P372.50 | PUT | 372.50 | $21.90 | $18.70 / 7 | $21.20 / 14 | 0 | 5 | 74.435769% | -0.578835 | -0.707732 | 0.013470 | 0.211585 | -0.049769 |
| INTU27May22P370.00 | PUT | 370.00 | $21.61 | $17.60 / 7 | $19.80 / 6 | 20 | 159 | 75.338796% | -0.545441 | -0.717343 | 0.013650 | 0.214416 | -0.046769 |
| INTU27May22C347.50 | CALL | 347.50 | $21.30 | $26.60 / 38 | $31.80 / 12 | 0 | 22 | 89.639300% | 0.750182 | -0.577234 | 0.010937 | 0.171801 | 0.055163 |
| INTU27May22C360.00 | CALL | 360.00 | $20.70 | $21.90 / 1 | $23.40 / 6 | 39 | 257 | 92.416171% | 0.591070 | -0.705723 | 0.013379 | 0.210163 | 0.044181 |
| INTU27May22C355.00 | CALL | 355.00 | $20.00 | $22.50 / 29 | $26.60 / 21 | 6 | 20 | 88.627411% | 0.657751 | -0.667351 | 0.012650 | 0.198698 | 0.048872 |
| INTU27May22P367.50 | PUT | 367.50 | $19.13 | $16.80 / 7 | $19.10 / 9 | 0 | 8 | 78.276924% | -0.511494 | -0.721875 | 0.013734 | 0.215733 | -0.043743 |
| INTU27May22P360.00 | PUT | 360.00 | $17.80 | $13.30 / 7 | $14.90 / 5 | 1 | 101 | 78.032151% | -0.408761 | -0.703540 | 0.013379 | 0.210163 | -0.034705 |
| INTU27May22P365.00 | PUT | 365.00 | $17.50 | $15.60 / 6 | $17.10 / 6 | 14 | 34 | 76.999829% | -0.477230 | -0.721126 | 0.013718 | 0.215474 | -0.040710 |
| INTU27May22P362.50 | PUT | 362.50 | $17.00 | $14.10 / 9 | $16.60 / 8 | 3 | 16 | 78.236214% | -0.442900 | -0.715004 | 0.013599 | 0.213615 | -0.037691 |
| INTU27May22C367.50 | CALL | 367.50 | $16.90 | $16.00 / 17 | $18.60 / 22 | 2 | 8 | 84.536843% | 0.488337 | -0.724264 | 0.013734 | 0.215733 | 0.036787 |
| INTU27May22C372.50 | CALL | 372.50 | $15.70 | $11.40 / 80 | $16.10 / 7 | 0 | 11 | 78.163569% | 0.420997 | -0.710258 | 0.013470 | 0.211585 | 0.031857 |
| INTU27May22C362.50 | CALL | 362.50 | $15.50 | $16.80 / 37 | $21.40 / 5 | 2 | 194 | 81.749481% | 0.556931 | -0.717256 | 0.013599 | 0.213615 | 0.041744 |
| INTU27May22P357.50 | PUT | 357.50 | $15.50 | $12.20 / 7 | $14.50 / 6 | 0 | 12 | 79.927651% | -0.375070 | -0.686883 | 0.013061 | 0.205164 | -0.031775 |
| INTU27May22P355.00 | PUT | 355.00 | $14.80 | $11.30 / 11 | $13.10 / 7 | 3 | 64 | 79.652891% | -0.342080 | -0.665305 | 0.012650 | 0.198698 | -0.028919 |
| INTU27May22C365.00 | CALL | 365.00 | $14.75 | $17.00 / 19 | $19.60 / 1 | 12 | 19 | 83.740841% | 0.522601 | -0.723446 | 0.013718 | 0.215474 | 0.039272 |
| INTU27May22C370.00 | CALL | 370.00 | $14.30 | $14.80 / 44 | $17.00 / 1 | 10 | 22 | 83.225494% | 0.454390 | -0.719801 | 0.013650 | 0.214416 | 0.034309 |
| INTU27May22C490.00 | CALL | 490.00 | $14.10 | | $1.50 / 21 | 0 | 1 | 119.265854% | 0.000131 | -0.000924 | 0.000018 | 0.000275 | 0.000010 |
| INTU27May22C375.00 | CALL | 375.00 | $13.90 | $12.20 / 20 | $15.00 / 7 | 7 | 49 | 82.162788% | 0.388380 | -0.695938 | 0.013199 | 0.207330 | 0.029449 |
| INTU27May22P352.50 | PUT | 352.50 | $13.60 | $10.50 / 15 | $12.20 / 1 | 0 | 243 | 80.563915% | -0.310033 | -0.639190 | 0.012152 | 0.190881 | -0.026158 |
| INTU27May22P350.00 | PUT | 350.00 | $12.00 | $10.20 / 1 | $11.90 / 25 | 16 | 313 | 84.001069% | -0.279155 | -0.609028 | 0.011577 | 0.181858 | -0.023508 |
| INTU27May22P347.50 | PUT | 347.50 | $12.00 | $8.70 / 18 | $11.20 / 9 | 70 | 33 | 83.175129% | -0.249649 | -0.575395 | 0.010937 | 0.171801 | -0.020985 |
| INTU27May22P450.00 | PUT | 450.00 | $11.90 | $79.30 / 9 | $87.50 / 4 | 0 | 4 | 88.335140% | -0.994874 | -0.021392 | 0.000494 | 0.007765 | -0.098221 |
| INTU27May22C380.00 | CALL | 380.00 | $11.29 | $9.30 / 19 | $12.70 / 7 | 16 | 55 | 78.610373% | 0.326255 | -0.654594 | 0.012416 | 0.195030 | 0.024832 |
| INTU27May22P345.00 | PUT | 345.00 | $9.45 | $8.20 / 8 | $10.20 / 8 | 3 | 38 | 83.878701% | -0.221694 | -0.538936 | 0.010244 | 0.160904 | -0.018602 |
| INTU27May22P340.00 | PUT | 340.00 | $8.65 | $6.90 / 8 | $8.40 / 7 | 5 | 102 | 84.229452% | -0.170989 | -0.460347 | 0.008749 | 0.137423 | -0.014301 |
| INTU27May22C390.00 | CALL | 390.00 | $7.60 | $7.10 / 17 | $8.60 / 6 | 12 | 111 | 78.201389% | 0.218500 | -0.535502 | 0.010159 | 0.159570 | 0.016737 |
| INTU27May22C385.00 | CALL | 385.00 | $7.50 | $8.00 / 88 | $10.60 / 7 | 1 | 32 | 78.279686% | 0.269332 | -0.599634 | 0.011375 | 0.178669 | 0.020568 |
| INTU27May22P335.00 | PUT | 335.00 | $6.61 | $6.00 / 7 | $7.20 / 7 | 3 | 5 | 86.446638% | -0.127817 | -0.378977 | 0.007202 | 0.113121 | -0.010659 |
| INTU27May22C540.00 | CALL | 540.00 | $6.54 | | $1.65 / 12 | 0 | 5 | 151.620081% | 0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22C535.00 | CALL | 535.00 | $6.50 | | $1.65 / 12 | 0 | 4 | 148.811968% | 0.000001 | -0.000009 | 0.000001 | 0.000003 | 0.000000 |
| INTU27May22P330.00 | PUT | 330.00 | $6.10 | $4.50 / 11 | $6.10 / 1 | 24 | 61 | 86.102939% | -0.092407 | -0.300200 | 0.005704 | 0.089599 | -0.007685 |
| INTU27May22C400.00 | CALL | 400.00 | $5.46 | $4.30 / 70 | $6.00 / 7 | 18 | 48 | 75.998034% | 0.136542 | -0.397262 | 0.007537 | 0.118390 | 0.010513 |
| INTU27May22P325.00 | PUT | 325.00 | $4.70 | $4.10 / 7 | $5.50 / 14 | 7 | 5 | 90.260816% | -0.064472 | -0.228420 | 0.004340 | 0.068170 | -0.005349 |
| INTU27May22P320.00 | PUT | 320.00 | $4.60 | $3.20 / 21 | $4.80 / 9 | 10 | 39 | 91.565381% | -0.043313 | -0.166645 | 0.003166 | 0.049730 | -0.003586 |
| INTU27May22C395.00 | CALL | 395.00 | $4.53 | $5.80 / 15 | $7.30 / 6 | 5 | 53 | 77.932336% | 0.174216 | -0.466683 | 0.008854 | 0.139071 | 0.013381 |
| INTU27May22P315.00 | PUT | 315.00 | $4.00 | $2.60 / 18 | $3.90 / 9 | 1 | 1 | 92.287791% | -0.027956 | -0.116346 | 0.002210 | 0.034718 | -0.002310 |
| INTU27May22C470.00 | CALL | 470.00 | $3.99 | | $1.50 / 36 | 0 | 11 | 106.010256% | 0.000885 | -0.005465 | 0.000104 | 0.001629 | 0.000069 |
| INTU27May22P310.00 | PUT | 310.00 | $3.50 | $1.80 / 21 | $3.20 / 8 | 5 | 366 | 91.793352% | -0.017294 | -0.077576 | 0.001474 | 0.023148 | -0.001426 |
| INTU27May22C475.00 | CALL | 475.00 | $3.41 | | $1.50 / 43 | 0 | 1 | 109.411600% | 0.000558 | -0.003571 | 0.000068 | 0.001065 | 0.000044 |
| INTU27May22C410.00 | CALL | 410.00 | $3.00 | $2.40 / 35 | $4.30 / 5 | 13 | 452 | 75.028022% | 0.079737 | -0.269218 | 0.005108 | 0.080237 | 0.006165 |
| INTU27May22C415.00 | CALL | 415.00 | $2.87 | $1.95 / 20 | $3.20 / 12 | 0 | 5 | 73.812602% | 0.059446 | -0.214685 | 0.004074 | 0.063986 | 0.004604 |
| INTU27May22C405.00 | CALL | 405.00 | $2.70 | $3.30 / 17 | $5.10 / 8 | 2 | 53 | 75.687244% | 0.105217 | -0.330608 | 0.006273 | 0.098530 | 0.008118 |
| INTU27May22P305.00 | PUT | 305.00 | $2.55 | $2.00 / 2 | $3.10 / 29 | 2 | 2 | 98.989559% | -0.010228 | -0.049292 | 0.000936 | 0.014708 | -0.000842 |
| INTU27May22C420.00 | CALL | 420.00 | $2.05 | $1.50 / 20 | $2.60 / 8 | 12 | 84 | 73.656815% | 0.043614 | -0.167782 | 0.003184 | 0.050009 | 0.003383 |
| INTU27May22P300.00 | PUT | 300.00 | $2.00 | $1.50 / 1 | $2.35 / 16 | 30 | 98 | 98.140694% | -0.005769 | -0.029780 | 0.000566 | 0.008885 | -0.000474 |
| INTU27May22C510.00 | CALL | 510.00 | $1.97 | | $1.50 / 22 | 0 | 2 | 131.671329% | 0.000016 | -0.000129 | 0.000002 | 0.000039 | 0.000001 |
| INTU27May22C430.00 | CALL | 430.00 | $1.60 | $0.45 / 82 | $1.80 / 24 | 0 | 40 | 71.392935% | 0.022405 | -0.096750 | 0.001836 | 0.028839 | 0.001743 |
| INTU27May22P295.00 | PUT | 295.00 | $1.50 | $0.85 / 23 | $2.20 / 19 | 2 | 5 | 98.868490% | -0.003095 | -0.017065 | 0.000324 | 0.005091 | -0.000254 |
| INTU27May22P290.00 | PUT | 290.00 | $1.50 | $0.65 / 30 | $1.75 / 31 | 5 | 41 | 99.656453% | -0.001575 | -0.009251 | 0.000176 | 0.002760 | -0.000129 |
| INTU27May22C425.00 | CALL | 425.00 | $1.10 | $0.95 / 26 | $2.25 / 12 | 2 | 15 | 73.281919% | 0.031500 | -0.128605 | 0.002440 | 0.038333 | 0.002447 |
| INTU27May22P285.00 | PUT | 285.00 | $1.04 | $0.20 / 40 | $1.75 / 24 | 2 | 0 | 101.284723% | -0.000758 | -0.004732 | 0.000090 | 0.001412 | -0.000062 |
| INTU27May22C580.00 | CALL | 580.00 | $1.00 | | $0.50 / 11 | 0 | 2 | 142.993994% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C440.00 | CALL | 440.00 | $0.91 | $0.20 / 36 | $1.80 / 30 | 10 | 42 | 77.088727% | 0.010842 | -0.051910 | 0.000985 | 0.015474 | 0.000846 |
| INTU27May22P280.00 | PUT | 280.00 | $0.89 | $0.40 / 23 | $1.50 / 27 | 4 | 2 | 106.664341% | -0.000344 | -0.002277 | 0.000043 | 0.000679 | -0.000028 |
| INTU27May22C435.00 | CALL | 435.00 | $0.88 | $0.35 / 28 | $1.40 / 6 | 13 | 21 | 71.396657% | 0.015700 | -0.071486 | 0.001357 | 0.021308 | 0.001223 |
| INTU27May22P265.00 | PUT | 265.00 | $0.80 | $0.05 / 15 | $1.20 / 34 | 1 | 0 | 115.752859% | -0.000022 | -0.000170 | 0.000003 | 0.000051 | -0.000002 |
| INTU27May22P260.00 | PUT | 260.00 | $0.80 | $0.15 / 1 | $1.20 / 37 | 10 | 0 | 123.231646% | -0.000008 | -0.000062 | 0.000001 | 0.000019 | -0.000001 |
| INTU27May22C570.00 | CALL | 570.00 | $0.75 | | $1.55 / 13 | 0 | 1 | 165.821627% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C495.00 | CALL | 495.00 | $0.61 | | $1.50 / 20 | 0 | 18 | 122.443582% | 0.000079 | -0.000574 | 0.000011 | 0.000171 | 0.000006 |
| INTU27May22C445.00 | CALL | 445.00 | $0.55 | $0.30 / 15 | $0.85 / 6 | 2 | 12 | 72.685196% | 0.007382 | -0.037069 | 0.000703 | 0.011050 | 0.000576 |
| INTU27May22C505.00 | CALL | 505.00 | $0.53 | | $0.50 / 20 | 0 | 23 | 106.484044% | 0.000028 | -0.000215 | 0.000004 | 0.000064 | 0.000002 |
| INTU27May22C680.00 | CALL | 680.00 | $0.50 | | $0.80 / 12 | 0 | 372 | 194.930010% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C690.00 | CALL | 690.00 | $0.35 | | $0.15 / 1 | 0 | 162 | 162.053838% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C465.00 | CALL | 465.00 | $0.35 | | $1.50 / 31 | 0 | 2 | 102.544263% | 0.001388 | -0.008250 | 0.000157 | 0.002459 | 0.000109 |
| INTU27May22C450.00 | CALL | 450.00 | $0.35 | $0.20 / 11 | $1.00 / 8 | 50 | 33 | 76.566070% | 0.004958 | -0.026048 | 0.000494 | 0.007765 | 0.000387 |
| INTU27May22C500.00 | CALL | 500.00 | $0.25 | | $1.50 / 19 | 0 | 14 | 125.567171% | 0.000047 | -0.000353 | 0.000007 | 0.000105 | 0.000004 |
| INTU27May22C455.00 | CALL | 455.00 | $0.25 | | $1.30 / 34 | 0 | 3 | 92.543379% | 0.003285 | -0.018020 | 0.000342 | 0.005372 | 0.000257 |
| INTU27May22P250.00 | PUT | 250.00 | $0.25 | | $0.40 / 10 | 13 | 162 | 124.494993% | -0.000001 | -0.000006 | 0.000001 | 0.000002 | 0.000000 |
| INTU27May22C590.00 | CALL | 590.00 | $0.15 | | $1.55 / 18 | 0 | 3 | 175.819025% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C545.00 | CALL | 545.00 | $0.15 | | $1.55 / 12 | 0 | 67 | 152.600832% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22C480.00 | CALL | 480.00 | $0.10 | | $1.05 / 39 | 0 | 24 | 105.144667% | 0.000348 | -0.002304 | 0.000044 | 0.000687 | 0.000027 |
| INTU27May22P240.00 | PUT | 240.00 | $0.10 | $0.05 / 4 | $0.25 / 2 | 54 | 0 | 119.307935% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C560.00 | CALL | 560.00 | $0.05 | | $1.55 / 13 | 0 | 9 | 160.635330% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C555.00 | CALL | 555.00 | $0.05 | | $1.70 / 17 | 0 | 2 | 160.715072% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C550.00 | CALL | 550.00 | $0.05 | | $1.55 / 13 | 0 | 4 | 155.314289% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22C530.00 | CALL | 530.00 | $0.05 | | $1.50 / 18 | 0 | 5 | 143.348068% | 0.000002 | -0.000015 | 0.000001 | 0.000005 | 0.000000 |
| INTU27May22C525.00 | CALL | 525.00 | $0.05 | | $1.60 / 12 | 0 | 8 | 142.229460% | 0.000003 | -0.000027 | 0.000001 | 0.000008 | 0.000000 |
| INTU27May22C520.00 | CALL | 520.00 | $0.05 | | $1.50 / 19 | 0 | 8 | 137.594760% | 0.000005 | -0.000045 | 0.000001 | 0.000014 | 0.000000 |
| INTU27May22C515.00 | CALL | 515.00 | $0.05 | | $1.50 / 22 | 0 | 4 | 134.655891% | 0.000009 | -0.000077 | 0.000001 | 0.000023 | 0.000001 |
| INTU27May22C460.00 | CALL | 460.00 | $0.01 | | $1.50 / 38 | 0 | 444 | 99.015854% | 0.002149 | -0.012281 | 0.000233 | 0.003661 | 0.000168 |
| INTU27May22P690.00 | PUT | 690.00 | | $319.10 / 9 | $327.50 / 1 | 0 | 0 | 213.489790% | -0.999831 | 0.011249 | 0.000001 | 0.000000 | -0.151200 |
| INTU27May22P680.00 | PUT | 680.00 | | $309.00 / 9 | $317.00 / 1 | 0 | 0 | 201.627112% | -0.999831 | 0.010974 | 0.000001 | 0.000000 | -0.149008 |
| INTU27May22C670.00 | CALL | 670.00 | | | $1.55 / 12 | 0 | 0 | 211.582648% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P670.00 | PUT | 670.00 | | $299.00 / 9 | $307.00 / 2 | 0 | 0 | 197.643179% | -0.999831 | 0.010700 | 0.000001 | 0.000000 | -0.146817 |
| INTU27May22C660.00 | CALL | 660.00 | | | $1.55 / 13 | 0 | 0 | 207.433560% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P660.00 | PUT | 660.00 | | $289.10 / 9 | $297.50 / 1 | 0 | 0 | 201.259096% | -0.999831 | 0.010425 | 0.000001 | 0.000000 | -0.144626 |
| INTU27May22C650.00 | CALL | 650.00 | | | $1.60 / 18 | 0 | 0 | 204.287028% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P650.00 | PUT | 650.00 | | $279.00 / 9 | $287.00 / 1 | 0 | 0 | 195.836148% | -0.999831 | 0.010150 | 0.000001 | 0.000000 | -0.142434 |
| INTU27May22C640.00 | CALL | 640.00 | | | $1.60 / 12 | 0 | 0 | 199.951514% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P640.00 | PUT | 640.00 | | $269.00 / 9 | $277.00 / 1 | 0 | 0 | 185.227070% | -0.999831 | 0.009876 | 0.000001 | 0.000000 | -0.140243 |
| INTU27May22C630.00 | CALL | 630.00 | | | $1.60 / 7 | 0 | 0 | 195.523951% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P630.00 | PUT | 630.00 | | $258.90 / 9 | $267.00 / 1 | 0 | 0 | 179.570672% | -0.999831 | 0.009601 | 0.000001 | 0.000000 | -0.138052 |
| INTU27May22C620.00 | CALL | 620.00 | | | $1.60 / 12 | 0 | 0 | 191.000401% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P620.00 | PUT | 620.00 | | $249.00 / 9 | $257.00 / 1 | 0 | 0 | 176.524667% | -0.999831 | 0.009326 | 0.000001 | 0.000000 | -0.135861 |
| INTU27May22C610.00 | CALL | 610.00 | | | $1.60 / 7 | 0 | 0 | 186.376618% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P610.00 | PUT | 610.00 | | $238.60 / 9 | $247.00 / 2 | 0 | 0 | 166.538868% | -0.999831 | 0.009051 | 0.000001 | 0.000000 | -0.133669 |
| INTU27May22C600.00 | CALL | 600.00 | | | $1.70 / 13 | 0 | 0 | 183.605838% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| INTU27May22P600.00 | PUT | 600.00 | | $228.90 / 9 | $237.00 / 1 | 0 | 0 | 166.164626% | -0.999831 | 0.008777 | 0.000001 | 0.000000 | -0.131478 |
| INTU27May22P590.00 | PUT | 590.00 | | $219.10 / 9 | $227.50 / 1 | 0 | 0 | 169.678989% | -0.999831 | 0.008502 | 0.000001 | 0.000000 | -0.129287 |
| INTU27May22P580.00 | PUT | 580.00 | | $209.10 / 9 | $217.50 / 1 | 0 | 0 | 162.610450% | -0.999831 | 0.008227 | 0.000001 | 0.000000 | -0.127095 |
| INTU27May22P570.00 | PUT | 570.00 | | $199.00 / 9 | $207.00 / 2 | 0 | 0 | 153.064058% | -0.999831 | 0.007952 | 0.000001 | 0.000000 | -0.124904 |
| INTU27May22P560.00 | PUT | 560.00 | | $188.10 / 9 | $197.00 / 2 | 0 | 0 | 135.590196% | -0.999831 | 0.007677 | 0.000001 | 0.000000 | -0.122713 |
| INTU27May22P555.00 | PUT | 555.00 | | $183.10 / 9 | $192.00 / 2 | 0 | 0 | 131.471523% | -0.999831 | 0.007539 | 0.000001 | 0.000000 | -0.121617 |
| INTU27May22P550.00 | PUT | 550.00 | | $178.60 / 9 | $187.00 / 2 | 0 | 0 | 137.990871% | -0.999831 | 0.007401 | 0.000001 | 0.000000 | -0.120521 |
| INTU27May22P545.00 | PUT | 545.00 | | $173.20 / 9 | $182.00 / 2 | 0 | 0 | 129.809637% | -0.999831 | 0.007263 | 0.000001 | 0.000001 | -0.119426 |
| INTU27May22P540.00 | PUT | 540.00 | | $168.00 / 9 | $177.00 / 2 | 0 | 0 | 124.087621% | -0.999831 | 0.007123 | 0.000001 | 0.000001 | -0.118330 |
| INTU27May22P535.00 | PUT | 535.00 | | $163.00 / 9 | $172.00 / 1 | 0 | 0 | 121.567413% | -0.999830 | 0.006982 | 0.000001 | 0.000003 | -0.117234 |
| INTU27May22P530.00 | PUT | 530.00 | | $158.20 / 9 | $167.00 / 1 | 0 | 0 | 122.122092% | -0.999830 | 0.006838 | 0.000001 | 0.000005 | -0.116139 |
| INTU27May22P525.00 | PUT | 525.00 | | $152.50 / 9 | $162.00 / 1 | 0 | 0 | 106.670815% | -0.999828 | 0.006690 | 0.000001 | 0.000008 | -0.115043 |
| INTU27May22P515.00 | PUT | 515.00 | | $142.50 / 9 | $152.00 / 1 | 0 | 0 | 101.677207% | -0.999822 | 0.006364 | 0.000001 | 0.000023 | -0.112851 |
| INTU27May22P510.00 | PUT | 510.00 | | $138.00 / 9 | $147.00 / 1 | 0 | 0 | 108.454744% | -0.999815 | 0.006175 | 0.000002 | 0.000039 | -0.111755 |
| INTU27May22P505.00 | PUT | 505.00 | | $133.30 / 9 | $142.00 / 2 | 0 | 0 | 109.939688% | -0.999803 | 0.005952 | 0.000004 | 0.000064 | -0.110658 |
| INTU27May22P500.00 | PUT | 500.00 | | $128.10 / 9 | $137.00 / 1 | 0 | 0 | 104.406895% | -0.999784 | 0.005676 | 0.000007 | 0.000105 | -0.109561 |
| INTU27May22P495.00 | PUT | 495.00 | | $123.00 / 9 | $132.00 / 1 | 0 | 0 | 100.143602% | -0.999752 | 0.005317 | 0.000011 | 0.000171 | -0.108463 |
| INTU27May22P490.00 | PUT | 490.00 | | $118.10 / 9 | $127.00 / 1 | 0 | 0 | 98.694917% | -0.999701 | 0.004831 | 0.000018 | 0.000275 | -0.107363 |
| INTU27May22C485.00 | CALL | 485.00 | | | $1.50 / 39 | 0 | 0 | 116.037118% | 0.000214 | -0.001468 | 0.000028 | 0.000438 | 0.000017 |
| INTU27May22P485.00 | PUT | 485.00 | | $113.70 / 9 | $122.00 / 2 | 0 | 0 | 102.803242% | -0.999617 | 0.004150 | 0.000028 | 0.000438 | -0.106261 |
| INTU27May22P455.00 | PUT | 455.00 | | $83.80 / 9 | $92.50 / 4 | 0 | 0 | 88.349518% | -0.996546 | -0.013227 | 0.000342 | 0.005372 | -0.099447 |
| INTU27May22C335.00 | CALL | 335.00 | | $35.70 / 40 | $41.10 / 22 | 0 | 0 | 94.290860% | 0.872014 | -0.380473 | 0.007202 | 0.113121 | 0.062749 |
| INTU27May22C330.00 | CALL | 330.00 | | $39.20 / 18 | $45.40 / 6 | 0 | 0 | 95.939755% | 0.907425 | -0.301559 | 0.005704 | 0.089599 | 0.064627 |
| INTU27May22C325.00 | CALL | 325.00 | | $43.30 / 27 | $50.40 / 8 | 0 | 0 | 101.107517% | 0.935360 | -0.229642 | 0.004340 | 0.068170 | 0.065868 |
| INTU27May22C315.00 | CALL | 315.00 | | $52.20 / 25 | $58.80 / 6 | 0 | 0 | 106.977491% | 0.971875 | -0.117292 | 0.002210 | 0.034718 | 0.066716 |
| INTU27May22C305.00 | CALL | 305.00 | | $61.00 / 11 | $70.00 / 5 | 0 | 0 | 122.185156% | 0.989603 | -0.049964 | 0.000936 | 0.014708 | 0.065993 |
| INTU27May22C300.00 | CALL | 300.00 | | $65.90 / 14 | $74.50 / 5 | 0 | 0 | 127.189844% | 0.994062 | -0.030314 | 0.000566 | 0.008885 | 0.065265 |
| INTU27May22C295.00 | CALL | 295.00 | | $70.50 / 10 | $79.00 / 1 | 0 | 0 | 130.554186% | 0.996736 | -0.017462 | 0.000324 | 0.005091 | 0.064389 |
| INTU27May22C290.00 | CALL | 290.00 | | $74.80 / 11 | $84.00 / 6 | 0 | 0 | 134.521348% | 0.998256 | -0.009511 | 0.000176 | 0.002760 | 0.063419 |
| INTU27May22C285.00 | CALL | 285.00 | | $79.00 / 9 | $88.50 / 1 | 0 | 0 | 134.790021% | 0.999074 | -0.004854 | 0.000090 | 0.001412 | 0.062390 |
| INTU27May22C280.00 | CALL | 280.00 | | $84.00 / 9 | $93.30 / 1 | 0 | 0 | 140.851317% | 0.999488 | -0.002262 | 0.000043 | 0.000679 | 0.061328 |
| INTU27May22C275.00 | CALL | 275.00 | | $89.00 / 9 | $98.10 / 1 | 0 | 0 | 146.890198% | 0.999685 | -0.000875 | 0.000020 | 0.000306 | 0.060249 |
| INTU27May22P275.00 | PUT | 275.00 | | $0.10 / 27 | $1.50 / 24 | 0 | 0 | 109.022846% | -0.000147 | -0.001027 | 0.000020 | 0.000306 | -0.000012 |
| INTU27May22C270.00 | CALL | 270.00 | | $93.80 / 9 | $103.00 / 1 | 0 | 0 | 152.243712% | 0.999773 | -0.000144 | 0.000008 | 0.000129 | 0.059160 |
| INTU27May22P270.00 | PUT | 270.00 | | $0.05 / 38 | $1.50 / 38 | 0 | 0 | 114.258979% | -0.000058 | -0.000433 | 0.000008 | 0.000129 | -0.000005 |
| INTU27May22C265.00 | CALL | 265.00 | | $98.60 / 9 | $108.00 / 4 | 0 | 0 | 158.213808% | 0.999809 | 0.000257 | 0.000003 | 0.000051 | 0.058068 |
| INTU27May22C260.00 | CALL | 260.00 | | $103.50 / 9 | $112.80 / 1 | 0 | 0 | 163.424811% | 0.999824 | 0.000502 | 0.000001 | 0.000019 | 0.056973 |
| INTU27May22C255.00 | CALL | 255.00 | | $108.50 / 9 | $118.00 / 1 | 0 | 0 | 172.404657% | 0.999829 | 0.000681 | 0.000001 | 0.000006 | 0.055878 |
| INTU27May22P255.00 | PUT | 255.00 | | | $1.40 / 18 | 0 | 0 | 148.059715% | -0.000002 | -0.000021 | 0.000001 | 0.000006 | 0.000000 |
| INTU27May22C250.00 | CALL | 250.00 | | $113.50 / 9 | $123.00 / 4 | 0 | 0 | 180.022800% | 0.999831 | 0.000833 | 0.000001 | 0.000002 | 0.054782 |
| INTU27May22C245.00 | CALL | 245.00 | | $118.00 / 5 | $127.90 / 3 | 0 | 0 | 182.800019% | 0.999831 | 0.000975 | 0.000001 | 0.000001 | 0.053687 |
| INTU27May22P245.00 | PUT | 245.00 | | $0.05 / 1 | $2.55 / 18 | 0 | 0 | 159.397837% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| INTU27May22C240.00 | CALL | 240.00 | | $123.00 / 5 | $132.90 / 4 | 0 | 0 | 190.519822% | 0.999831 | 0.001113 | 0.000001 | 0.000000 | 0.052591 |