Name: INTU Option Chain
Keywords: INTU, Option, Chain, Historical

INTU Option Chain

End of day data from June 10, 2022 for INTU options expired on June 10, 2022.

Expiration

Data From

NASDAQ
INTU
Option Chain

|USD |INTU: $404.91 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
INTU10Jun22P380.00	PUT	380.00	$0.20		$0.50 / 23	901	836	19.101468%	-0.390678	-2.090964	0.035194	0.076924	-0.004182
INTU10Jun22P375.00	PUT	375.00	$0.01		$0.25 / 109	804	90	29.726873%	-0.228901	-1.650083	0.027764	0.060686	-0.002441
INTU10Jun22P397.50	PUT	397.50	$14.73	$15.00 / 11	$16.70 / 9	501	767	71.527270%	-0.903671	-0.925117	0.015653	0.034214	-0.009893
INTU10Jun22P385.00	PUT	385.00	$1.80	$2.25 / 17	$5.20 / 10	165	125	31.336882%	-0.571928	-2.136512	0.035979	0.078641	-0.006150
INTU10Jun22P382.50	PUT	382.50	$0.90	$0.40 / 6	$1.85 / 12	140	101	16.237781%	-0.481104	-2.170136	0.036534	0.079855	-0.005161
INTU10Jun22P390.00	PUT	390.00	$7.65	$7.50 / 12	$9.00 / 5	72	83	44.777025%	-0.737024	-1.774486	0.029912	0.065379	-0.007973
INTU10Jun22P400.00	PUT	400.00	$16.50	$15.50 / 14	$19.00 / 5	67	91	44.893013%	-0.936094	-0.676018	0.011470	0.025070	-0.010297
INTU10Jun22P387.50	PUT	387.50	$5.47	$4.80 / 19	$6.60 / 5	66	360	34.663684%	-0.658537	-1.997240	0.033648	0.073545	-0.007102
INTU10Jun22C400.00	CALL	400.00	$0.15		$0.05 / 10	65	28	39.526261%	0.063888	-0.682646	0.011470	0.025070	0.000662
INTU10Jun22P395.00	PUT	395.00	$15.40	$12.40 / 14	$14.90 / 17	40	114	69.112366%	-0.860223	-1.206772	0.020382	0.044551	-0.009377
INTU10Jun22P370.00	PUT	370.00	$0.18		$0.30 / 58	40	28	45.346914%	-0.112444	-1.041023	0.017513	0.038279	-0.001196
INTU10Jun22C395.00	CALL	395.00	$0.50		$0.25 / 71	31	35	40.237313%	0.139759	-1.213232	0.020382	0.044551	0.001445
INTU10Jun22P412.50	PUT	412.50	$30.00	$29.40 / 17	$32.50 / 9	25	37	116.890026%	-0.995362	-0.066467	0.001235	0.002700	-0.011253
INTU10Jun22C415.00	CALL	415.00	$0.02		$0.05 / 1	18	70	66.760550%	0.002438	-0.041385	0.000696	0.001520	0.000025
INTU10Jun22P415.00	PUT	415.00	$30.85	$32.40 / 14	$34.10 / 8	16	78	118.103200%	-0.997544	-0.034250	0.000696	0.001520	-0.011344
INTU10Jun22C435.00	CALL	435.00	$0.08		$0.15 / 83	15	80	115.018725%	0.000004	-0.000101	0.000002	0.000004	0.000000
INTU10Jun22C397.50	CALL	397.50	$0.35		$0.35 / 65	15	0	50.090018%	0.096311	-0.931660	0.015653	0.034214	0.000997
INTU10Jun22C392.50	CALL	392.50	$0.80		$0.25 / 68	15	0	33.850741%	0.195297	-1.506127	0.025301	0.055302	0.002017
INTU10Jun22P392.50	PUT	392.50	$10.00	$9.40 / 16	$12.50 / 10	12	13	57.019620%	-0.804685	-1.499752	0.025301	0.055302	-0.008736
INTU10Jun22C385.00	CALL	385.00	$0.55		$0.40 / 17	9	15	14.618277%	0.428054	-2.142633	0.035979	0.078641	0.004397
INTU10Jun22C410.00	CALL	410.00	$0.05		$0.90 / 40	8	65	99.220619%	0.008432	-0.125239	0.002105	0.004600	0.000088
INTU10Jun22P402.50	PUT	402.50	$18.80	$18.40 / 16	$22.50 / 14	8	359	76.910265%	-0.959196	-0.470972	0.008027	0.017544	-0.010604
INTU10Jun22C422.50	CALL	422.50	$0.62		$0.05 / 2	7	39	79.464800%	0.000287	-0.005786	0.000097	0.000213	0.000003
INTU10Jun22C387.50	CALL	387.50	$0.70		$0.25 / 42	5	1	19.997833%	0.341445	-2.003446	0.033648	0.073545	0.003515
INTU10Jun22C380.00	CALL	380.00	$3.00	$0.20 / 13	$2.90 / 26	5	2	11.970701%	0.609304	-2.096916	0.035194	0.076924	0.006229
INTU10Jun22C425.00	CALL	425.00	$0.10		$1.45 / 113	4	114	152.778415%	0.000131	-0.002775	0.000047	0.000102	0.000001
INTU10Jun22C375.00	CALL	375.00	$7.00	$5.10 / 9	$9.10 / 10	4	10	32.207269%	0.771081	-1.655867	0.027764	0.060686	0.007832
INTU10Jun22P425.00	PUT	425.00	$42.50	$38.80 / 1	$47.80 / 1	3	8	144.362858%	-0.999851	0.004697	0.000047	0.000102	-0.011642
INTU10Jun22P410.00	PUT	410.00	$27.12	$26.10 / 9	$29.70 / 9	3	72	95.087838%	-0.991550	-0.118273	0.002105	0.004600	-0.011145
INTU10Jun22C390.00	CALL	390.00	$1.40		$0.30 / 30	3	11	28.534931%	0.262958	-1.780776	0.029912	0.065379	0.002711
INTU10Jun22C430.00	CALL	430.00	$0.51		$0.50 / 134	2	193	130.159810%	0.000024	-0.000570	0.000010	0.000021	0.000000
INTU10Jun22C420.00	CALL	420.00	$0.42		$0.40 / 107	2	432	104.083983%	0.000607	-0.011601	0.000195	0.000426	0.000006
INTU10Jun22P405.00	PUT	405.00	$23.65	$21.80 / 10	$25.00 / 10	2	68	94.943967%	-0.974924	-0.312703	0.005369	0.011735	-0.010835
INTU10Jun22C382.50	CALL	382.50	$2.45		$0.80 / 25	2	0	7.538015%	0.518878	-2.176173	0.036534	0.079855	0.005318
INTU10Jun22P360.00	PUT	360.00	$0.15		$0.30 / 30	2	58	71.993300%	-0.014801	-0.204083	0.003432	0.007503	-0.000157
INTU10Jun22C417.50	CALL	417.50	$0.02		$0.05 / 1	1	27	71.052242%	0.001239	-0.022358	0.000376	0.000821	0.000013
INTU10Jun22P417.50	PUT	417.50	$33.93	$34.00 / 9	$37.50 / 9	1	54	124.443034%	-0.998743	-0.015139	0.000376	0.000821	-0.011425
INTU10Jun22C412.50	CALL	412.50	$0.44		$0.85 / 57	1	21	104.081687%	0.004620	-0.073517	0.001235	0.002700	0.000048
INTU10Jun22C365.00	CALL	365.00	$21.42	$15.10 / 9	$19.50 / 9	1	5	65.651689%	0.954583	-0.525772	0.008752	0.019130	0.009518
INTU10Jun22P365.00	PUT	365.00	$0.90		$0.20 / 36	1	54	54.113860%	-0.045399	-0.520326	0.008752	0.019130	-0.000482
INTU10Jun22C360.00	CALL	360.00	$26.30	$19.80 / 9	$25.10 / 10	1	2	86.675821%	0.985181	-0.209360	0.003432	0.007503	0.009706
INTU10Jun22C650.00	CALL	650.00			$0.05 / 5	0	0	349.248163%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P650.00	PUT	650.00		$263.50 / 1	$272.40 / 9	0	0	482.579114%	-0.999982	0.015073	0.000001	0.000000	-0.017808
INTU10Jun22C640.00	CALL	640.00			$0.80 / 30	0	0	469.298489%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P640.00	PUT	640.00		$253.50 / 1	$263.00 / 9	0	0	494.147373%	-0.999982	0.014735	0.000001	0.000000	-0.017534
INTU10Jun22C630.00	CALL	630.00			$0.80 / 28	0	0	457.535009%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P630.00	PUT	630.00		$243.50 / 1	$252.40 / 9	0	0	459.178302%	-0.999982	0.014397	0.000001	0.000000	-0.017260
INTU10Jun22C620.00	CALL	620.00			$0.80 / 28	0	0	445.517498%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P620.00	PUT	620.00		$233.50 / 1	$242.90 / 9	0	0	466.025942%	-0.999982	0.014060	0.000001	0.000000	-0.016986
INTU10Jun22C610.00	CALL	610.00			$0.80 / 26	0	0	433.238167%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P610.00	PUT	610.00		$224.20 / 9	$231.80 / 9	0	0	438.741234%	-0.999982	0.013722	0.000001	0.000000	-0.016712
INTU10Jun22C600.00	CALL	600.00	$0.05		$0.05 / 2	0	15	302.060728%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P600.00	PUT	600.00		$213.50 / 1	$223.00 / 9	0	0	443.678034%	-0.999982	0.013384	0.000001	0.000000	-0.016438
INTU10Jun22C590.00	CALL	590.00			$0.80 / 28	0	0	407.832022%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P590.00	PUT	590.00		$204.10 / 9	$211.90 / 9	0	0	413.061196%	-0.999982	0.013046	0.000001	0.000000	-0.016164
INTU10Jun22C580.00	CALL	580.00			$0.75 / 28	0	0	390.742988%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P580.00	PUT	580.00		$193.80 / 1	$202.00 / 9	0	0	392.155543%	-0.999982	0.012709	0.000001	0.000000	-0.015890
INTU10Jun22C570.00	CALL	570.00			$0.75 / 28	0	0	377.361225%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P570.00	PUT	570.00		$184.50 / 9	$191.50 / 9	0	0	386.146155%	-0.999982	0.012371	0.000001	0.000000	-0.015616
INTU10Jun22C560.00	CALL	560.00	$0.36		$0.75 / 28	0	2	363.642997%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P560.00	PUT	560.00		$174.80 / 9	$181.40 / 9	0	0	378.936714%	-0.999982	0.012033	0.000001	0.000000	-0.015342
INTU10Jun22C550.00	CALL	550.00			$0.75 / 28	0	0	349.571321%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P550.00	PUT	550.00		$164.50 / 9	$171.80 / 9	0	0	367.570944%	-0.999982	0.011695	0.000001	0.000000	-0.015068
INTU10Jun22C540.00	CALL	540.00	$1.53		$0.05 / 30	0	60	238.428626%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P540.00	PUT	540.00		$154.70 / 9	$161.60 / 9	0	0	352.597156%	-0.999982	0.011357	0.000001	0.000000	-0.014794
INTU10Jun22C530.00	CALL	530.00	$0.52		$0.05 / 8	0	10	226.926251%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P530.00	PUT	530.00		$144.60 / 9	$151.40 / 9	0	0	328.043959%	-0.999982	0.011020	0.000001	0.000000	-0.014520
INTU10Jun22C525.00	CALL	525.00			$0.75 / 45	0	0	312.692028%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P525.00	PUT	525.00		$139.10 / 9	$146.80 / 9	0	0	317.113371%	-0.999982	0.010851	0.000001	0.000000	-0.014383
INTU10Jun22C520.00	CALL	520.00			$0.75 / 25	0	0	305.001409%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P520.00	PUT	520.00		$134.50 / 9	$141.40 / 9	0	0	309.336298%	-0.999982	0.010682	0.000001	0.000000	-0.014246
INTU10Jun22C515.00	CALL	515.00			$0.80 / 20	0	0	300.458642%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P515.00	PUT	515.00		$129.90 / 9	$136.20 / 9	0	0	307.550595%	-0.999982	0.010513	0.000001	0.000000	-0.014109
INTU10Jun22C510.00	CALL	510.00			$0.60 / 18	0	0	278.804735%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P510.00	PUT	510.00		$124.10 / 9	$132.00 / 9	0	0	299.428986%	-0.999982	0.010344	0.000001	0.000000	-0.013972
INTU10Jun22C505.00	CALL	505.00			$3.20 / 19	0	0	378.499380%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P505.00	PUT	505.00		$119.10 / 9	$126.70 / 9	0	0	282.194350%	-0.999982	0.010175	0.000001	0.000000	-0.013835
INTU10Jun22C500.00	CALL	500.00	$0.70		$0.05 / 10	0	0	190.581699%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P500.00	PUT	500.00		$114.30 / 9	$122.00 / 9	0	0	288.216552%	-0.999982	0.010006	0.000001	0.000000	-0.013698
INTU10Jun22C495.00	CALL	495.00			$4.10 / 21	0	0	382.533614%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P495.00	PUT	495.00		$109.80 / 9	$116.00 / 9	0	0	265.659517%	-0.999982	0.009837	0.000001	0.000000	-0.013561
INTU10Jun22C490.00	CALL	490.00			$2.85 / 35	0	0	338.430670%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P490.00	PUT	490.00		$104.70 / 9	$111.70 / 9	0	0	273.315481%	-0.999982	0.009668	0.000001	0.000000	-0.013424
INTU10Jun22C485.00	CALL	485.00	$0.30		$1.90 / 36	0	4	298.192646%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P485.00	PUT	485.00		$99.80 / 9	$106.20 / 9	0	0	254.174923%	-0.999982	0.009499	0.000001	0.000000	-0.013287
INTU10Jun22C480.00	CALL	480.00	$0.65		$1.05 / 20	0	2	254.538826%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P480.00	PUT	480.00		$94.20 / 9	$102.10 / 9	0	0	252.837334%	-0.999982	0.009331	0.000001	0.000000	-0.013150
INTU10Jun22C475.00	CALL	475.00	$0.30		$1.05 / 25	0	6	245.263066%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P475.00	PUT	475.00		$89.20 / 9	$96.80 / 9	0	0	236.220122%	-0.999982	0.009162	0.000001	0.000000	-0.013013
INTU10Jun22C470.00	CALL	470.00	$0.40		$1.05 / 33	0	5	235.815265%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P470.00	PUT	470.00		$84.80 / 9	$91.90 / 9	0	0	242.898120%	-0.999982	0.008993	0.000001	0.000000	-0.012876
INTU10Jun22C465.00	CALL	465.00	$0.15		$0.10 / 12	0	17	156.124405%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P465.00	PUT	465.00		$79.40 / 9	$86.70 / 9	0	0	219.993339%	-0.999982	0.008824	0.000001	0.000000	-0.012739
INTU10Jun22C460.00	CALL	460.00	$0.15		$0.30 / 31	0	7	173.021087%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P460.00	PUT	460.00	$35.80	$75.40 / 9	$81.00 / 9	0	0	216.929881%	-0.999982	0.008655	0.000001	0.000000	-0.012602
INTU10Jun22C455.00	CALL	455.00	$0.28		$0.25 / 22	0	13	159.877214%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P455.00	PUT	455.00		$70.00 / 9	$76.40 / 9	0	0	206.867984%	-0.999982	0.008486	0.000001	0.000000	-0.012465
INTU10Jun22C450.00	CALL	450.00	$0.05		$0.10 / 1	0	186	133.095956%	0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22P450.00	PUT	450.00	$33.60	$64.30 / 9	$71.70 / 9	0	0	188.214561%	-0.999982	0.008317	0.000001	0.000000	-0.012328
INTU10Jun22C445.00	CALL	445.00	$0.51		$1.00 / 25	0	14	183.610018%	0.000001	-0.000002	0.000001	0.000000	0.000000
INTU10Jun22P445.00	PUT	445.00		$59.50 / 9	$67.10 / 9	0	0	189.803678%	-0.999982	0.008146	0.000001	0.000000	-0.012191
INTU10Jun22C440.00	CALL	440.00	$0.70		$0.10 / 17	0	175	116.998024%	0.000001	-0.000016	0.000001	0.000001	0.000000
INTU10Jun22P440.00	PUT	440.00		$55.60 / 9	$60.60 / 9	0	0	171.513460%	-0.999981	0.007964	0.000001	0.000001	-0.012054
INTU10Jun22P435.00	PUT	435.00	$26.35	$50.50 / 9	$55.80 / 9	0	3	162.453589%	-0.999978	0.007709	0.000002	0.000004	-0.011917
INTU10Jun22P430.00	PUT	430.00	$16.80	$44.00 / 1	$52.30 / 1	0	3	151.178511%	-0.999958	0.007072	0.000010	0.000021	-0.011780
INTU10Jun22P422.50	PUT	422.50		$39.00 / 9	$42.60 / 9	0	0	138.304309%	-0.999695	0.001603	0.000097	0.000213	-0.011572
INTU10Jun22P420.00	PUT	420.00	$11.60	$35.70 / 9	$40.10 / 9	0	26	119.271768%	-0.999375	-0.004297	0.000195	0.000426	-0.011500
INTU10Jun22C407.50	CALL	407.50	$10.54		$1.15 / 57	0	13	99.258444%	0.014816	-0.204433	0.003435	0.007509	0.000154
INTU10Jun22P407.50	PUT	407.50	$8.50	$23.30 / 9	$27.70 / 9	0	32	91.638348%	-0.985166	-0.197551	0.003435	0.007509	-0.011010
INTU10Jun22C405.00	CALL	405.00	$4.40		$0.70 / 18	0	23	80.439334%	0.025058	-0.319500	0.005369	0.011735	0.000260
INTU10Jun22C402.50	CALL	402.50	$4.31		$0.45 / 43	0	4	66.108596%	0.040786	-0.477685	0.008027	0.017544	0.000423
INTU10Jun22C372.50	CALL	372.50		$6.60 / 9	$12.60 / 12	0	0	38.885442%	0.835762	-1.354273	0.022689	0.049592	0.008456
INTU10Jun22P372.50	PUT	372.50	$0.14		$0.25 / 22	0	5	36.703541%	-0.164220	-1.348574	0.022689	0.049592	-0.001749
INTU10Jun22C370.00	CALL	370.00	$50.85	$9.20 / 9	$14.90 / 15	0	0	43.307398%	0.887538	-1.046638	0.017513	0.038279	0.008941
INTU10Jun22C367.50	CALL	367.50	$24.61	$11.90 / 9	$17.40 / 10	0	2	53.688344%	0.926677	-0.763697	0.012754	0.027876	0.009289
INTU10Jun22P367.50	PUT	367.50	$0.65		$0.45 / 18	0	1	57.461229%	-0.073305	-0.758166	0.012754	0.027876	-0.000779
INTU10Jun22C362.50	CALL	362.50	$47.34	$16.60 / 9	$22.50 / 10	0	6	71.397062%	0.973330	-0.341462	0.005653	0.012356	0.009649
INTU10Jun22P362.50	PUT	362.50	$3.20		$0.90 / 18	0	8	85.625474%	-0.026652	-0.336101	0.005653	0.012356	-0.000283
INTU10Jun22C357.50	CALL	357.50	$22.60	$21.50 / 9	$27.70 / 9	0	1	79.557585%	0.992221	-0.121535	0.001957	0.004277	0.009712
INTU10Jun22P357.50	PUT	357.50	$0.15		$1.50 / 36	0	16	117.089377%	-0.007761	-0.116342	0.001957	0.004277	-0.000082
INTU10Jun22C355.00	CALL	355.00	$38.44	$24.20 / 9	$30.10 / 9	0	0	88.560974%	0.996147	-0.067294	0.001046	0.002286	0.009685
INTU10Jun22P355.00	PUT	355.00	$0.15		$0.80 / 18	0	29	105.497030%	-0.003835	-0.062186	0.001046	0.002286	-0.000041
INTU10Jun22C352.50	CALL	352.50		$26.90 / 9	$31.90 / 9	0	0	76.641428%	0.998200	-0.036147	0.000523	0.001144	0.009638
INTU10Jun22P352.50	PUT	352.50			$0.80 / 25	0	0	112.930025%	-0.001782	-0.031124	0.000523	0.001144	-0.000019
INTU10Jun22C350.00	CALL	350.00	$68.59	$29.30 / 9	$35.50 / 9	0	2	110.930080%	0.999204	-0.019505	0.000245	0.000535	0.009580
INTU10Jun22P350.00	PUT	350.00	$0.05		$0.20 / 131	0	109	90.934964%	-0.000778	-0.014566	0.000245	0.000535	-0.000008
INTU10Jun22C347.50	CALL	347.50		$32.10 / 9	$37.60 / 9	0	0	118.067339%	0.999664	-0.011220	0.000107	0.000234	0.009517
INTU10Jun22P347.50	PUT	347.50	$0.10		$0.80 / 37	0	70	127.700591%	-0.000318	-0.006365	0.000107	0.000234	-0.000003
INTU10Jun22C345.00	CALL	345.00	$73.51	$34.50 / 9	$39.50 / 9	0	4	120.642836%	0.999860	-0.007364	0.000044	0.000095	0.009450
INTU10Jun22P345.00	PUT	345.00	$14.80		$0.35 / 43	0	6	113.698370%	-0.000122	-0.002594	0.000044	0.000095	-0.000001
INTU10Jun22C340.00	CALL	340.00		$39.80 / 9	$45.10 / 9	0	0	143.887232%	0.999968	-0.004948	0.000006	0.000013	0.009315
INTU10Jun22P340.00	PUT	340.00	$0.10		$0.10 / 10	0	34	103.819156%	-0.000014	-0.000347	0.000006	0.000013	0.000000
INTU10Jun22C335.00	CALL	335.00		$44.80 / 9	$49.80 / 9	0	0	151.013168%	0.999981	-0.004467	0.000001	0.000001	0.009178
INTU10Jun22P335.00	PUT	335.00	$0.06		$1.75 / 38	0	84	198.620298%	-0.000001	-0.000034	0.000001	0.000001	0.000000
INTU10Jun22C330.00	CALL	330.00		$49.50 / 9	$55.20 / 9	0	0	165.049841%	0.999982	-0.004266	0.000001	0.000000	0.009041
INTU10Jun22P330.00	PUT	330.00	$0.05		$0.30 / 31	0	18	148.816920%	-0.000001	-0.000003	0.000001	0.000000	0.000000
INTU10Jun22C325.00	CALL	325.00		$54.90 / 9	$59.90 / 9	0	0	192.505135%	0.999982	-0.004095	0.000001	0.000000	0.008904
INTU10Jun22P325.00	PUT	325.00	$0.04		$0.80 / 18	0	5	193.726400%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C320.00	CALL	320.00		$58.30 / 9	$65.90 / 9	0	0	179.204585%	0.999982	-0.003926	0.000001	0.000000	0.008767
INTU10Jun22P320.00	PUT	320.00	$0.05		$0.35 / 25	0	19	179.084598%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C315.00	CALL	315.00		$63.50 / 9	$70.40 / 9	0	0	200.570774%	0.999982	-0.003757	0.000001	0.000000	0.008630
INTU10Jun22P315.00	PUT	315.00	$6.30		$0.75 / 18	0	0	220.539050%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C310.00	CALL	310.00		$68.60 / 9	$75.40 / 9	0	0	196.463981%	0.999982	-0.003588	0.000001	0.000000	0.008493
INTU10Jun22P310.00	PUT	310.00	$0.05		$0.35 / 18	0	12	205.762609%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C305.00	CALL	305.00		$73.10 / 9	$80.40 / 9	0	0	215.054117%	0.999982	-0.003419	0.000001	0.000000	0.008356
INTU10Jun22P305.00	PUT	305.00	$0.05		$0.60 / 18	0	6	240.231772%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C300.00	CALL	300.00		$78.90 / 9	$85.10 / 9	0	0	228.658106%	0.999982	-0.003250	0.000001	0.000000	0.008219
INTU10Jun22P300.00	PUT	300.00	$0.05		$0.10 / 1	0	12	195.724557%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C295.00	CALL	295.00		$83.50 / 9	$90.60 / 9	0	0	242.408594%	0.999982	-0.003081	0.000001	0.000000	0.008082
INTU10Jun22P295.00	PUT	295.00	$0.05		$0.05 / 1	0	26	191.864794%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C290.00	CALL	290.00		$88.40 / 9	$95.90 / 9	0	0	280.694819%	0.999982	-0.002912	0.000001	0.000000	0.007945
INTU10Jun22P290.00	PUT	290.00	$0.05		$0.05 / 1	0	289	203.241709%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C285.00	CALL	285.00		$94.00 / 9	$100.40 / 9	0	0	295.809965%	0.999982	-0.002743	0.000001	0.000000	0.007808
INTU10Jun22P285.00	PUT	285.00	$0.01		$0.05 / 1	0	333	214.775703%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C280.00	CALL	280.00		$98.60 / 9	$105.50 / 9	0	0	284.677500%	0.999982	-0.002575	0.000001	0.000000	0.007671
INTU10Jun22P280.00	PUT	280.00	$0.76		$1.05 / 53	0	2	348.564185%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C275.00	CALL	275.00		$104.30 / 9	$110.50 / 9	0	0	335.522177%	0.999982	-0.002406	0.000001	0.000000	0.007534
INTU10Jun22P275.00	PUT	275.00	$2.21		$2.70 / 35	0	1	447.636437%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C270.00	CALL	270.00		$109.00 / 9	$115.20 / 9	0	0	320.419839%	0.999982	-0.002237	0.000001	0.000000	0.007397
INTU10Jun22P270.00	PUT	270.00	$2.35		$0.65 / 18	0	4	351.074950%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C260.00	CALL	260.00		$118.30 / 9	$126.00 / 9	0	0	357.478785%	0.999982	-0.001899	0.000001	0.000000	0.007123
INTU10Jun22P260.00	PUT	260.00	$1.45		$0.75 / 18	0	1	393.002962%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C250.00	CALL	250.00		$129.00 / 9	$135.60 / 9	0	0	407.779576%	0.999982	-0.001561	0.000001	0.000000	0.006849
INTU10Jun22P250.00	PUT	250.00	$0.05		$0.75 / 64	0	15	427.290456%	-0.000001	0.000000	0.000001	0.000000	0.000000
INTU10Jun22C240.00	CALL	240.00		$138.80 / 9	$145.10 / 9	0	0	387.904800%	0.999982	-0.001223	0.000001	0.000000	0.006575
INTU10Jun22P240.00	PUT	240.00			$0.80 / 48	0	0	467.777164%	-0.000001	0.000000	0.000001	0.000000	0.000000