INTU Option Chain
End of day data from August 8, 2022 for INTU options expiring on September 9, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTU9Sep22C495.00 | CALL | 495.00 | $13.10 | $9.50 / 25 | $11.30 / 1 | 15 | 0 | 33.718866% | 0.420608 | -0.464825 | 0.005073 | 0.554706 | 0.160000 |
| INTU9Sep22C480.00 | CALL | 480.00 | $18.90 | $15.60 / 5 | $17.00 / 1 | 14 | 1 | 34.555094% | 0.495240 | -0.475366 | 0.005174 | 0.565850 | 0.186516 |
| INTU9Sep22C475.00 | CALL | 475.00 | $18.50 | $17.20 / 13 | $19.40 / 1 | 8 | 0 | 34.199152% | 0.520806 | -0.475203 | 0.005168 | 0.565096 | 0.195426 |
| INTU9Sep22C470.00 | CALL | 470.00 | $22.10 | $20.50 / 8 | $21.80 / 1 | 7 | 2 | 34.992575% | 0.546554 | -0.473094 | 0.005139 | 0.561981 | 0.204299 |
| INTU9Sep22P455.00 | PUT | 455.00 | $15.10 | $15.70 / 28 | $17.40 / 1 | 6 | 0 | 43.980425% | -0.375662 | -0.432455 | 0.004922 | 0.538263 | -0.180260 |
| INTU9Sep22P410.00 | PUT | 410.00 | $5.57 | $5.00 / 19 | $5.80 / 1 | 4 | 0 | 47.984033% | -0.169879 | -0.290731 | 0.003282 | 0.358905 | -0.079324 |
| INTU9Sep22P480.00 | PUT | 480.00 | $25.20 | $27.20 / 31 | $32.80 / 26 | 3 | 0 | 46.052030% | -0.504232 | -0.451281 | 0.005174 | 0.565850 | -0.246512 |
| INTU9Sep22P475.00 | PUT | 475.00 | $22.80 | $24.20 / 27 | $25.80 / 1 | 3 | 0 | 42.117123% | -0.478667 | -0.451447 | 0.005168 | 0.565096 | -0.233091 |
| INTU9Sep22P470.00 | PUT | 470.00 | $22.40 | $22.10 / 20 | $23.70 / 1 | 3 | 2 | 43.026082% | -0.452919 | -0.449668 | 0.005139 | 0.561981 | -0.219708 |
| INTU9Sep22C465.00 | CALL | 465.00 | $23.80 | $23.00 / 19 | $24.50 / 1 | 2 | 4 | 34.987385% | 0.572378 | -0.469007 | 0.005089 | 0.556469 | 0.213087 |
| INTU9Sep22P450.00 | PUT | 450.00 | $13.50 | $14.00 / 24 | $15.10 / 1 | 2 | 0 | 43.926159% | -0.350283 | -0.422822 | 0.004807 | 0.525654 | -0.167509 |
| INTU9Sep22P435.00 | PUT | 435.00 | $9.60 | $9.60 / 9 | $10.70 / 2 | 2 | 2 | 45.206874% | -0.276872 | -0.383260 | 0.004344 | 0.475004 | -0.131132 |
| INTU9Sep22P420.00 | PUT | 420.00 | $7.04 | $6.40 / 8 | $7.50 / 6 | 2 | 1 | 46.716688% | -0.209815 | -0.330610 | 0.003738 | 0.408719 | -0.098504 |
| INTU9Sep22C450.00 | CALL | 450.00 | $36.00 | $31.80 / 22 | $35.30 / 47 | 1 | 2 | 36.574450% | 0.649190 | -0.444931 | 0.004807 | 0.525654 | 0.238455 |
| INTU9Sep22P430.00 | PUT | 430.00 | $9.70 | $8.30 / 30 | $10.70 / 8 | 1 | 0 | 46.942258% | -0.253678 | -0.366940 | 0.004155 | 0.454370 | -0.119785 |
| INTU9Sep22C580.00 | CALL | 580.00 | | | $1.50 / 38 | 0 | 0 | 42.203007% | 0.120838 | -0.237225 | 0.002608 | 0.285251 | 0.047691 |
| INTU9Sep22P580.00 | PUT | 580.00 | | $108.30 / 25 | $118.00 / 25 | 0 | 0 | 60.356127% | -0.878634 | -0.206551 | 0.002608 | 0.285251 | -0.475552 |
| INTU9Sep22C570.00 | CALL | 570.00 | | $0.05 / 38 | $2.60 / 62 | 0 | 0 | 38.399315% | 0.143599 | -0.267355 | 0.002938 | 0.321305 | 0.056499 |
| INTU9Sep22P570.00 | PUT | 570.00 | | $99.70 / 27 | $107.00 / 27 | 0 | 0 | 57.445471% | -0.855874 | -0.237341 | 0.002938 | 0.321305 | -0.457722 |
| INTU9Sep22C560.00 | CALL | 560.00 | | $0.85 / 1 | $1.75 / 8 | 0 | 0 | 35.417488% | 0.169564 | -0.298469 | 0.003278 | 0.358478 | 0.066492 |
| INTU9Sep22P560.00 | PUT | 560.00 | | $89.90 / 30 | $97.30 / 27 | 0 | 0 | 54.506470% | -0.829909 | -0.269113 | 0.003278 | 0.358478 | -0.438707 |
| INTU9Sep22C550.00 | CALL | 550.00 | | $1.25 / 2 | $2.25 / 11 | 0 | 0 | 34.746033% | 0.198905 | -0.329877 | 0.003621 | 0.395932 | 0.077715 |
| INTU9Sep22P550.00 | PUT | 550.00 | | $79.00 / 29 | $86.50 / 27 | 0 | 0 | 48.358360% | -0.800568 | -0.301180 | 0.003621 | 0.395932 | -0.418462 |
| INTU9Sep22C540.00 | CALL | 540.00 | | $1.60 / 23 | $3.00 / 1 | 0 | 0 | 33.838178% | 0.231729 | -0.360742 | 0.003956 | 0.432647 | 0.090184 |
| INTU9Sep22P540.00 | PUT | 540.00 | | $70.00 / 29 | $78.90 / 25 | 0 | 0 | 48.889768% | -0.767744 | -0.332704 | 0.003956 | 0.432647 | -0.396973 |
| INTU9Sep22C530.00 | CALL | 530.00 | | $2.50 / 11 | $4.20 / 6 | 0 | 0 | 33.904076% | 0.268059 | -0.390089 | 0.004274 | 0.467438 | 0.103875 |
| INTU9Sep22P530.00 | PUT | 530.00 | | $63.90 / 30 | $67.60 / 31 | 0 | 0 | 47.701112% | -0.731413 | -0.362709 | 0.004274 | 0.467438 | -0.374260 |
| INTU9Sep22C525.00 | CALL | 525.00 | | $3.30 / 4 | $4.40 / 8 | 0 | 0 | 33.473649% | 0.287520 | -0.403857 | 0.004423 | 0.483707 | 0.111160 |
| INTU9Sep22P525.00 | PUT | 525.00 | | $59.60 / 29 | $62.60 / 6 | 0 | 0 | 46.221433% | -0.711953 | -0.376807 | 0.004423 | 0.483707 | -0.362464 |
| INTU9Sep22C520.00 | CALL | 520.00 | | $3.60 / 79 | $5.80 / 28 | 0 | 0 | 33.761905% | 0.307818 | -0.416834 | 0.004563 | 0.498997 | 0.118723 |
| INTU9Sep22P520.00 | PUT | 520.00 | | $55.20 / 22 | $59.30 / 41 | 0 | 0 | 46.362204% | -0.691655 | -0.390113 | 0.004563 | 0.498997 | -0.350391 |
| INTU9Sep22C515.00 | CALL | 515.00 | | $4.60 / 21 | $6.10 / 1 | 0 | 0 | 33.238763% | 0.328927 | -0.428874 | 0.004692 | 0.513133 | 0.126546 |
| INTU9Sep22P515.00 | PUT | 515.00 | | $49.70 / 30 | $55.60 / 27 | 0 | 0 | 44.732457% | -0.670546 | -0.402483 | 0.004692 | 0.513133 | -0.338057 |
| INTU9Sep22C510.00 | CALL | 510.00 | $5.94 | $5.50 / 26 | $7.10 / 4 | 0 | 29 | 33.178151% | 0.350810 | -0.439834 | 0.004809 | 0.525940 | 0.134610 |
| INTU9Sep22P510.00 | PUT | 510.00 | | $47.00 / 20 | $50.00 / 8 | 0 | 0 | 43.889741% | -0.648663 | -0.413772 | 0.004809 | 0.525940 | -0.325482 |
| INTU9Sep22C505.00 | CALL | 505.00 | | $6.80 / 24 | $8.70 / 29 | 0 | 0 | 33.887182% | 0.373421 | -0.449570 | 0.004913 | 0.537247 | 0.142892 |
| INTU9Sep22P505.00 | PUT | 505.00 | | $42.20 / 27 | $47.30 / 27 | 0 | 0 | 43.648742% | -0.626051 | -0.423838 | 0.004913 | 0.537247 | -0.312689 |
| INTU9Sep22C500.00 | CALL | 500.00 | $9.00 | $7.50 / 26 | $10.90 / 17 | 0 | 1 | 34.211142% | 0.396708 | -0.457944 | 0.005001 | 0.546889 | 0.151366 |
| INTU9Sep22P500.00 | PUT | 500.00 | | $37.70 / 27 | $44.20 / 27 | 0 | 0 | 43.088188% | -0.602764 | -0.432541 | 0.005001 | 0.546889 | -0.299705 |
| INTU9Sep22P495.00 | PUT | 495.00 | | $34.30 / 27 | $39.60 / 7 | 0 | 0 | 41.932081% | -0.578864 | -0.439752 | 0.005073 | 0.554706 | -0.286560 |
| INTU9Sep22C490.00 | CALL | 490.00 | | $9.30 / 36 | $12.70 / 1 | 0 | 0 | 31.819988% | 0.445051 | -0.470092 | 0.005126 | 0.560556 | 0.168762 |
| INTU9Sep22P490.00 | PUT | 490.00 | | $32.60 / 27 | $36.80 / 27 | 0 | 0 | 43.733812% | -0.554422 | -0.445348 | 0.005126 | 0.560556 | -0.273288 |
| INTU9Sep22C485.00 | CALL | 485.00 | $14.00 | $13.00 / 36 | $15.00 / 9 | 0 | 2 | 34.027118% | 0.469957 | -0.473637 | 0.005160 | 0.564307 | 0.177614 |
| INTU9Sep22P485.00 | PUT | 485.00 | | $30.10 / 7 | $32.70 / 19 | 0 | 0 | 43.343082% | -0.529515 | -0.449223 | 0.005160 | 0.564307 | -0.259925 |
| INTU9Sep22P465.00 | PUT | 465.00 | | $19.70 / 13 | $20.90 / 1 | 0 | 0 | 42.756563% | -0.427094 | -0.445910 | 0.005089 | 0.556469 | -0.206409 |
| INTU9Sep22C460.00 | CALL | 460.00 | $24.90 | $25.30 / 37 | $28.50 / 23 | 0 | 7 | 35.630018% | 0.598169 | -0.462934 | 0.005016 | 0.548554 | 0.221742 |
| INTU9Sep22P460.00 | PUT | 460.00 | | $17.50 / 16 | $18.80 / 1 | 0 | 0 | 43.000825% | -0.401304 | -0.440167 | 0.005016 | 0.548554 | -0.193244 |
| INTU9Sep22C455.00 | CALL | 455.00 | $23.50 | $29.10 / 5 | $34.50 / 1 | 0 | 2 | 39.276569% | 0.623811 | -0.454893 | 0.004922 | 0.538263 | 0.230214 |
| INTU9Sep22C445.00 | CALL | 445.00 | | $35.20 / 32 | $38.40 / 9 | 0 | 0 | 36.361201% | 0.674190 | -0.433120 | 0.004671 | 0.510818 | 0.246414 |
| INTU9Sep22P445.00 | PUT | 445.00 | $15.30 | $11.90 / 37 | $13.60 / 1 | 0 | 3 | 43.953098% | -0.325282 | -0.411341 | 0.004671 | 0.510818 | -0.155039 |
| INTU9Sep22C440.00 | CALL | 440.00 | | $36.00 / 29 | $42.60 / 27 | 0 | 0 | 33.962162% | 0.698698 | -0.419561 | 0.004516 | 0.493883 | 0.254044 |
| INTU9Sep22P440.00 | PUT | 440.00 | | $10.80 / 20 | $12.20 / 1 | 0 | 0 | 44.813634% | -0.300775 | -0.398111 | 0.004516 | 0.493883 | -0.142898 |
| INTU9Sep22C435.00 | CALL | 435.00 | | $41.90 / 28 | $45.70 / 11 | 0 | 0 | 35.748716% | 0.722601 | -0.404381 | 0.004344 | 0.475004 | 0.261299 |
| INTU9Sep22C430.00 | CALL | 430.00 | | $44.90 / 30 | $50.10 / 27 | 0 | 0 | 35.210709% | 0.745794 | -0.387731 | 0.004155 | 0.454370 | 0.268136 |
| INTU9Sep22C425.00 | CALL | 425.00 | | $50.00 / 9 | $52.80 / 7 | 0 | 0 | 34.689904% | 0.768177 | -0.369786 | 0.003952 | 0.432196 | 0.274513 |
| INTU9Sep22P425.00 | PUT | 425.00 | $8.90 | $7.30 / 13 | $8.40 / 1 | 0 | 1 | 46.063910% | -0.231296 | -0.349325 | 0.003952 | 0.432196 | -0.108897 |
| INTU9Sep22C420.00 | CALL | 420.00 | | $53.80 / 5 | $57.80 / 27 | 0 | 0 | 35.300281% | 0.789658 | -0.350742 | 0.003738 | 0.408719 | 0.280396 |
| INTU9Sep22C415.00 | CALL | 415.00 | | $57.80 / 27 | $60.50 / 7 | 0 | 0 | 30.927085% | 0.810154 | -0.330807 | 0.003513 | 0.384198 | 0.285751 |
| INTU9Sep22P415.00 | PUT | 415.00 | | $5.50 / 16 | $6.50 / 1 | 0 | 0 | 46.966031% | -0.189319 | -0.311004 | 0.003513 | 0.384198 | -0.088637 |
| INTU9Sep22C410.00 | CALL | 410.00 | | $60.80 / 30 | $65.50 / 24 | 0 | 0 | 26.468118% | 0.829594 | -0.310204 | 0.003282 | 0.358905 | 0.290554 |
| INTU9Sep22C405.00 | CALL | 405.00 | | $65.00 / 30 | $70.10 / 27 | 0 | 0 | 45.795177% | 0.847919 | -0.289165 | 0.003046 | 0.333122 | 0.294782 |
| INTU9Sep22P405.00 | PUT | 405.00 | | $4.40 / 1 | $5.20 / 1 | 0 | 0 | 48.806899% | -0.151554 | -0.270021 | 0.003046 | 0.333122 | -0.070585 |
| INTU9Sep22C400.00 | CALL | 400.00 | | $71.20 / 25 | $73.90 / 6 | 0 | 0 | 48.200212% | 0.865082 | -0.267921 | 0.002809 | 0.307132 | 0.298421 |
| INTU9Sep22P400.00 | PUT | 400.00 | $5.40 | $3.70 / 18 | $4.50 / 1 | 0 | 2 | 49.043597% | -0.134391 | -0.249107 | 0.002809 | 0.307132 | -0.062436 |
| INTU9Sep22C395.00 | CALL | 395.00 | | $75.40 / 28 | $78.80 / 11 | 0 | 0 | 47.951747% | 0.881051 | -0.246704 | 0.002572 | 0.281216 | 0.301462 |
| INTU9Sep22P395.00 | PUT | 395.00 | $7.65 | $3.10 / 51 | $4.40 / 61 | 0 | 1 | 50.340966% | -0.118422 | -0.228219 | 0.002572 | 0.281216 | -0.054884 |
| INTU9Sep22C390.00 | CALL | 390.00 | | $77.40 / 30 | $84.80 / 27 | 0 | 0 | 47.884615% | 0.895807 | -0.225737 | 0.002338 | 0.255647 | 0.303902 |
| INTU9Sep22P390.00 | PUT | 390.00 | | $2.80 / 13 | $4.20 / 14 | 0 | 0 | 51.923281% | -0.103666 | -0.207582 | 0.002338 | 0.255647 | -0.047933 |
| INTU9Sep22C385.00 | CALL | 385.00 | | $82.40 / 27 | $88.70 / 27 | 0 | 0 | 48.353438% | 0.909344 | -0.205232 | 0.002109 | 0.230680 | 0.305745 |
| INTU9Sep22P385.00 | PUT | 385.00 | | $2.30 / 55 | $3.40 / 24 | 0 | 0 | 51.587097% | -0.090128 | -0.187406 | 0.002109 | 0.230680 | -0.041579 |
| INTU9Sep22C380.00 | CALL | 380.00 | | $86.40 / 30 | $93.90 / 25 | 0 | 0 | 48.515158% | 0.921673 | -0.185382 | 0.001889 | 0.206552 | 0.307001 |
| INTU9Sep22P380.00 | PUT | 380.00 | | $2.20 / 35 | $3.20 / 38 | 0 | 0 | 53.356713% | -0.077800 | -0.167886 | 0.001889 | 0.206552 | -0.035813 |
| INTU9Sep22C375.00 | CALL | 375.00 | | $91.80 / 30 | $98.80 / 27 | 0 | 0 | 52.107180% | 0.932815 | -0.166363 | 0.001678 | 0.183474 | 0.307684 |
| INTU9Sep22P375.00 | PUT | 375.00 | | $1.75 / 34 | $2.85 / 10 | 0 | 0 | 53.716739% | -0.066658 | -0.149196 | 0.001678 | 0.183474 | -0.030619 |
| INTU9Sep22C370.00 | CALL | 370.00 | | $96.20 / 27 | $103.60 / 27 | 0 | 0 | 52.283859% | 0.942804 | -0.148325 | 0.001478 | 0.161626 | 0.307815 |
| INTU9Sep22P370.00 | PUT | 370.00 | | $1.85 / 5 | $2.25 / 3 | 0 | 0 | 54.692989% | -0.056669 | -0.131487 | 0.001478 | 0.161626 | -0.025977 |
| INTU9Sep22C365.00 | CALL | 365.00 | | $102.70 / 25 | $108.20 / 25 | 0 | 0 | 58.042456% | 0.951686 | -0.131391 | 0.001291 | 0.141157 | 0.307419 |
| INTU9Sep22P365.00 | PUT | 365.00 | | $1.55 / 10 | $2.00 / 10 | 0 | 0 | 55.324412% | -0.047787 | -0.114882 | 0.001291 | 0.141157 | -0.021862 |
| INTU9Sep22C360.00 | CALL | 360.00 | | $104.10 / 28 | $113.90 / 25 | 0 | 0 | 51.298136% | 0.959516 | -0.115656 | 0.001117 | 0.122181 | 0.306526 |
| INTU9Sep22P360.00 | PUT | 360.00 | | $0.85 / 87 | $2.35 / 61 | 0 | 0 | 56.459557% | -0.039957 | -0.099477 | 0.001117 | 0.122181 | -0.018245 |
| INTU9Sep22C355.00 | CALL | 355.00 | | $110.10 / 28 | $118.00 / 27 | 0 | 0 | 52.745096% | 0.966357 | -0.101188 | 0.000958 | 0.104776 | 0.305167 |
| INTU9Sep22P355.00 | PUT | 355.00 | $1.75 | $0.65 / 62 | $2.15 / 69 | 0 | 1 | 57.258028% | -0.033116 | -0.085338 | 0.000958 | 0.104776 | -0.015093 |
| INTU9Sep22C350.00 | CALL | 350.00 | | $115.20 / 30 | $122.70 / 28 | 0 | 0 | 51.929316% | 0.972278 | -0.088023 | 0.000814 | 0.088985 | 0.303378 |
| INTU9Sep22P350.00 | PUT | 350.00 | | $0.50 / 76 | $3.50 / 146 | 0 | 0 | 64.169338% | -0.027194 | -0.072502 | 0.000814 | 0.088985 | -0.012372 |
| INTU9Sep22C345.00 | CALL | 345.00 | | $120.00 / 28 | $127.40 / 27 | 0 | 0 | 51.621422% | 0.977355 | -0.076170 | 0.000684 | 0.074817 | 0.301194 |
| INTU9Sep22P345.00 | PUT | 345.00 | | $0.35 / 64 | $3.30 / 119 | 0 | 0 | 65.395075% | -0.022117 | -0.060979 | 0.000684 | 0.074817 | -0.010045 |
| INTU9Sep22C340.00 | CALL | 340.00 | | $125.10 / 28 | $132.40 / 27 | 0 | 0 | 57.199318% | 0.981665 | -0.065614 | 0.000569 | 0.062250 | 0.298654 |
| INTU9Sep22P340.00 | PUT | 340.00 | | $0.20 / 69 | $3.10 / 137 | 0 | 0 | 66.502498% | -0.017808 | -0.050753 | 0.000569 | 0.062250 | -0.008074 |
| INTU9Sep22C335.00 | CALL | 335.00 | | $129.80 / 30 | $137.20 / 28 | 0 | 0 | 54.645703% | 0.985284 | -0.056314 | 0.000468 | 0.051232 | 0.295795 |
| INTU9Sep22P335.00 | PUT | 335.00 | | $0.30 / 52 | $1.95 / 89 | 0 | 0 | 64.108998% | -0.014189 | -0.041783 | 0.000468 | 0.051232 | -0.006423 |
| INTU9Sep22C330.00 | CALL | 330.00 | | $134.70 / 28 | $142.30 / 27 | 0 | 0 | 51.719087% | 0.988291 | -0.048211 | 0.000381 | 0.041688 | 0.292653 |
| INTU9Sep22P330.00 | PUT | 330.00 | | $0.10 / 73 | $4.80 / 87 | 0 | 0 | 77.657815% | -0.011182 | -0.034009 | 0.000381 | 0.041688 | -0.005053 |
| INTU9Sep22C325.00 | CALL | 325.00 | | $139.10 / 30 | $147.20 / 27 | 0 | 0 | 54.022814% | 0.990761 | -0.041229 | 0.000307 | 0.033524 | 0.289265 |
| INTU9Sep22P325.00 | PUT | 325.00 | | $0.05 / 76 | $1.50 / 56 | 0 | 0 | 64.603988% | -0.008712 | -0.027356 | 0.000307 | 0.033524 | -0.003931 |
| INTU9Sep22C320.00 | CALL | 320.00 | | $144.10 / 27 | $151.90 / 27 | 0 | 0 | 51.215439% | 0.992766 | -0.035278 | 0.000243 | 0.026628 | 0.285664 |
| INTU9Sep22P320.00 | PUT | 320.00 | | $0.05 / 75 | $1.50 / 72 | 0 | 0 | 66.915791% | -0.006706 | -0.021734 | 0.000243 | 0.026628 | -0.003022 |
| INTU9Sep22C315.00 | CALL | 315.00 | | $149.40 / 28 | $157.10 / 27 | 0 | 0 | 55.637348% | 0.994374 | -0.030261 | 0.000191 | 0.020880 | 0.281881 |
| INTU9Sep22P315.00 | PUT | 315.00 | | | $1.50 / 39 | 0 | 0 | 77.786434% | -0.005099 | -0.017047 | 0.000191 | 0.020880 | -0.002294 |
| INTU9Sep22C310.00 | CALL | 310.00 | | $154.30 / 25 | $162.10 / 27 | 0 | 0 | 58.055746% | 0.995647 | -0.026077 | 0.000148 | 0.016155 | 0.277945 |
| INTU9Sep22P310.00 | PUT | 310.00 | | | $1.85 / 47 | 0 | 0 | 83.715331% | -0.003826 | -0.013192 | 0.000148 | 0.016155 | -0.001719 |
| INTU9Sep22C305.00 | CALL | 305.00 | | $159.30 / 28 | $166.90 / 29 | 0 | 0 | 62.162324% | 0.996641 | -0.022623 | 0.000113 | 0.012325 | 0.273883 |
| INTU9Sep22P305.00 | PUT | 305.00 | | | $1.50 / 38 | 0 | 0 | 83.031772% | -0.002832 | -0.010067 | 0.000113 | 0.012325 | -0.001270 |
| INTU9Sep22C300.00 | CALL | 300.00 | | $164.30 / 27 | $171.40 / 27 | 0 | 0 | 67.139832% | 0.997407 | -0.019796 | 0.000085 | 0.009266 | 0.269717 |
| INTU9Sep22P300.00 | PUT | 300.00 | | | $1.50 / 34 | 0 | 0 | 85.706694% | -0.002066 | -0.007571 | 0.000085 | 0.009266 | -0.000926 |
| INTU9Sep22C290.00 | CALL | 290.00 | | $174.80 / 28 | $181.40 / 27 | 0 | 0 | 69.769642% | 0.998422 | -0.015653 | 0.000046 | 0.004999 | 0.261152 |
| INTU9Sep22P290.00 | PUT | 290.00 | | | $1.55 / 25 | 0 | 0 | 91.735279% | -0.001050 | -0.004086 | 0.000046 | 0.004999 | -0.000470 |
| INTU9Sep22C280.00 | CALL | 280.00 | | $183.00 / 25 | $192.50 / 25 | 0 | 0 | 55.442361% | 0.998973 | -0.012971 | 0.000023 | 0.002522 | 0.252377 |
| INTU9Sep22P280.00 | PUT | 280.00 | | | $1.90 / 35 | 0 | 0 | 101.197335% | -0.000500 | -0.002062 | 0.000023 | 0.002522 | -0.000223 |
| INTU9Sep22C270.00 | CALL | 270.00 | | $193.00 / 25 | $202.30 / 25 | 0 | 0 | 71.831133% | 0.999251 | -0.011216 | 0.000011 | 0.001182 | 0.243480 |
| INTU9Sep22P270.00 | PUT | 270.00 | | | $1.85 / 35 | 0 | 0 | 106.702153% | -0.000221 | -0.000967 | 0.000011 | 0.001182 | -0.000098 |
| INTU9Sep22C260.00 | CALL | 260.00 | | $203.90 / 25 | $211.60 / 25 | 0 | 0 | 77.670498% | 0.999382 | -0.010009 | 0.000005 | 0.000511 | 0.234517 |
| INTU9Sep22P260.00 | PUT | 260.00 | | | $1.65 / 28 | 0 | 0 | 110.579305% | -0.000090 | -0.000418 | 0.000005 | 0.000511 | -0.000040 |
| INTU9Sep22C250.00 | CALL | 250.00 | | $213.50 / 25 | $221.50 / 25 | 0 | 0 | 80.633505% | 0.999439 | -0.009097 | 0.000002 | 0.000202 | 0.225520 |
| INTU9Sep22P250.00 | PUT | 250.00 | | | $1.90 / 35 | 0 | 0 | 119.988656% | -0.000034 | -0.000165 | 0.000002 | 0.000202 | -0.000015 |
| INTU9Sep22C240.00 | CALL | 240.00 | | $223.50 / 27 | $232.90 / 27 | 0 | 0 | 96.344265% | 0.999461 | -0.008332 | 0.000001 | 0.000072 | 0.216509 |
| INTU9Sep22P240.00 | PUT | 240.00 | | | $1.75 / 27 | 0 | 0 | 124.843225% | -0.000011 | -0.000059 | 0.000001 | 0.000072 | -0.000005 |