INTU Option Chain
End of day data from July 6, 2022 for INTU options expiring on January 19, 2024.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| INTU19Jan24C470.00 | CALL | 470.00 | $58.90 | $55.60 / 20 | $60.70 / 45 | 8 | 202 | 40.677951% | 0.547083 | -0.097140 | 0.001423 | 1.952009 | 2.057121 |
| INTU19Jan24C690.00 | CALL | 690.00 | $12.60 | $11.90 / 15 | $13.80 / 8 | 7 | 213 | 35.605689% | 0.330775 | -0.089308 | 0.001310 | 1.797152 | 1.381520 |
| INTU19Jan24C450.00 | CALL | 450.00 | $66.60 | $63.70 / 9 | $66.40 / 4 | 7 | 152 | 41.100228% | 0.571823 | -0.096130 | 0.001408 | 1.931634 | 2.119622 |
| INTU19Jan24C550.00 | CALL | 550.00 | $33.20 | $33.20 / 10 | $35.90 / 10 | 5 | 93 | 38.220343% | 0.456629 | -0.097511 | 0.001429 | 1.960296 | 1.800231 |
| INTU19Jan24P400.00 | PUT | 400.00 | $67.60 | $66.80 / 14 | $70.50 / 42 | 1 | 327 | 37.341304% | -0.352230 | -0.082039 | 0.001341 | 1.839800 | -3.754050 |
| INTU19Jan24C1060.00 | CALL | 1060.00 | $1.20 | $0.45 / 72 | $1.00 / 4 | 0 | 187 | 32.309616% | 0.144058 | -0.055957 | 0.000823 | 1.128418 | 0.653452 |
| INTU19Jan24P1060.00 | PUT | 1060.00 | $416.92 | $652.10 / 25 | $660.00 / 25 | 0 | 0 | 58.375835% | -0.845196 | -0.018169 | 0.000823 | 1.128418 | -15.297373 |
| INTU19Jan24C1040.00 | CALL | 1040.00 | $5.66 | $0.40 / 43 | $2.00 / 34 | 0 | 17 | 33.927165% | 0.150446 | -0.057608 | 0.000847 | 1.161616 | 0.680341 |
| INTU19Jan24P1040.00 | PUT | 1040.00 | $576.01 | $632.00 / 25 | $640.10 / 25 | 0 | 0 | 57.249206% | -0.838808 | -0.020678 | 0.000847 | 1.161616 | -14.969525 |
| INTU19Jan24C1020.00 | CALL | 1020.00 | $6.15 | $0.50 / 34 | $2.25 / 35 | 0 | 10 | 33.998205% | 0.157149 | -0.059295 | 0.000871 | 1.195510 | 0.708401 |
| INTU19Jan24P1020.00 | PUT | 1020.00 | | $612.00 / 25 | $620.10 / 25 | 0 | 0 | 56.103575% | -0.832105 | -0.023221 | 0.000871 | 1.195510 | -14.640506 |
| INTU19Jan24C1000.00 | CALL | 1000.00 | $4.40 | $0.30 / 49 | $2.45 / 41 | 0 | 7 | 33.410139% | 0.164183 | -0.061015 | 0.000897 | 1.230073 | 0.737680 |
| INTU19Jan24P1000.00 | PUT | 1000.00 | | $592.10 / 25 | $600.10 / 25 | 0 | 0 | 54.978954% | -0.825071 | -0.025798 | 0.000897 | 1.230073 | -14.310268 |
| INTU19Jan24C980.00 | CALL | 980.00 | $17.80 | $0.50 / 48 | $2.70 / 39 | 0 | 8 | 33.535702% | 0.171566 | -0.062767 | 0.000922 | 1.265271 | 0.768226 |
| INTU19Jan24P980.00 | PUT | 980.00 | | $571.90 / 27 | $580.20 / 25 | 0 | 0 | 53.751308% | -0.817688 | -0.028407 | 0.000922 | 1.265271 | -13.978763 |
| INTU19Jan24C960.00 | CALL | 960.00 | $23.80 | $0.65 / 44 | $2.95 / 39 | 0 | 7 | 33.494927% | 0.179315 | -0.064549 | 0.000948 | 1.301064 | 0.800086 |
| INTU19Jan24P960.00 | PUT | 960.00 | | $551.90 / 27 | $560.20 / 25 | 0 | 0 | 52.544099% | -0.809939 | -0.031046 | 0.000948 | 1.301064 | -13.645944 |
| INTU19Jan24C940.00 | CALL | 940.00 | $10.00 | $0.85 / 41 | $3.30 / 35 | 0 | 13 | 33.576823% | 0.187450 | -0.066359 | 0.000975 | 1.337401 | 0.833311 |
| INTU19Jan24P940.00 | PUT | 940.00 | | $531.00 / 1 | $540.50 / 25 | 0 | 0 | 51.063875% | -0.801804 | -0.033713 | 0.000975 | 1.337401 | -13.311760 |
| INTU19Jan24C920.00 | CALL | 920.00 | $5.20 | $1.05 / 44 | $3.70 / 40 | 0 | 11 | 33.622299% | 0.195990 | -0.068193 | 0.001002 | 1.374224 | 0.867949 |
| INTU19Jan24P920.00 | PUT | 920.00 | | $512.10 / 25 | $520.10 / 25 | 0 | 0 | 50.102480% | -0.793263 | -0.036404 | 0.001002 | 1.374224 | -12.976163 |
| INTU19Jan24C900.00 | CALL | 900.00 | $8.50 | $1.65 / 40 | $3.80 / 37 | 0 | 12 | 33.683901% | 0.204957 | -0.070049 | 0.001029 | 1.411462 | 0.904049 |
| INTU19Jan24P900.00 | PUT | 900.00 | | $491.30 / 25 | $500.20 / 25 | 0 | 0 | 48.531103% | -0.784297 | -0.039116 | 0.001029 | 1.411462 | -12.639104 |
| INTU19Jan24C880.00 | CALL | 880.00 | $34.40 | $2.45 / 18 | $4.60 / 36 | 0 | 4 | 34.479868% | 0.214371 | -0.071921 | 0.001056 | 1.449034 | 0.941659 |
| INTU19Jan24P880.00 | PUT | 880.00 | | $472.10 / 27 | $480.00 / 27 | 0 | 0 | 47.480448% | -0.774883 | -0.041846 | 0.001056 | 1.449034 | -12.300536 |
| INTU19Jan24C860.00 | CALL | 860.00 | $14.00 | $3.00 / 27 | $5.30 / 41 | 0 | 4 | 34.748609% | 0.224256 | -0.073806 | 0.001084 | 1.486843 | 0.980823 |
| INTU19Jan24P860.00 | PUT | 860.00 | | $452.20 / 25 | $459.80 / 25 | 0 | 0 | 46.105577% | -0.764998 | -0.044588 | 0.001084 | 1.486843 | -11.960412 |
| INTU19Jan24C840.00 | CALL | 840.00 | $5.48 | $3.60 / 12 | $5.70 / 34 | 0 | 16 | 34.693915% | 0.234634 | -0.075699 | 0.001111 | 1.524781 | 1.021587 |
| INTU19Jan24P840.00 | PUT | 840.00 | | $432.40 / 27 | $439.60 / 27 | 0 | 0 | 44.745528% | -0.754620 | -0.047337 | 0.001111 | 1.524781 | -11.618689 |
| INTU19Jan24C820.00 | CALL | 820.00 | $34.60 | $3.90 / 24 | $6.60 / 35 | 0 | 12 | 34.688238% | 0.245530 | -0.077591 | 0.001139 | 1.562719 | 1.063992 |
| INTU19Jan24P820.00 | PUT | 820.00 | | $412.10 / 27 | $419.40 / 27 | 0 | 0 | 43.139312% | -0.743723 | -0.050086 | 0.001139 | 1.562719 | -11.275326 |
| INTU19Jan24C800.00 | CALL | 800.00 | $4.80 | $5.20 / 68 | $7.30 / 113 | 0 | 120 | 35.080132% | 0.256970 | -0.079478 | 0.001167 | 1.600512 | 1.108073 |
| INTU19Jan24P800.00 | PUT | 800.00 | | $392.90 / 25 | $399.10 / 25 | 0 | 0 | 41.934986% | -0.732284 | -0.052830 | 0.001167 | 1.600512 | -10.930285 |
| INTU19Jan24C780.00 | CALL | 780.00 | $17.86 | $5.50 / 13 | $7.20 / 5 | 0 | 3 | 34.256795% | 0.268978 | -0.081349 | 0.001194 | 1.637995 | 1.153864 |
| INTU19Jan24P780.00 | PUT | 780.00 | $420.20 | $372.40 / 25 | $379.20 / 25 | 0 | 0 | 40.304605% | -0.720276 | -0.055558 | 0.001194 | 1.637995 | -10.583536 |
| INTU19Jan24C760.00 | CALL | 760.00 | $8.35 | $6.60 / 97 | $8.80 / 95 | 0 | 108 | 34.799393% | 0.281581 | -0.083197 | 0.001221 | 1.674979 | 1.201388 |
| INTU19Jan24P760.00 | PUT | 760.00 | $295.10 | $353.20 / 25 | $359.00 / 25 | 0 | 0 | 39.077349% | -0.707672 | -0.058263 | 0.001221 | 1.674979 | -10.235053 |
| INTU19Jan24C740.00 | CALL | 740.00 | $14.00 | $7.40 / 39 | $10.10 / 32 | 0 | 15 | 34.838428% | 0.294807 | -0.085010 | 0.001247 | 1.711250 | 1.250663 |
| INTU19Jan24P740.00 | PUT | 740.00 | | $332.90 / 25 | $341.00 / 2 | 0 | 0 | 38.288542% | -0.694447 | -0.060932 | 0.001247 | 1.711250 | -9.884819 |
| INTU19Jan24C720.00 | CALL | 720.00 | $12.50 | $9.50 / 15 | $11.80 / 35 | 0 | 24 | 35.523224% | 0.308683 | -0.086776 | 0.001273 | 1.746566 | 1.301695 |
| INTU19Jan24P720.00 | PUT | 720.00 | $262.10 | $313.60 / 25 | $319.00 / 25 | 0 | 0 | 36.163860% | -0.680571 | -0.063555 | 0.001273 | 1.746566 | -9.532828 |
| INTU19Jan24C700.00 | CALL | 700.00 | $10.91 | $11.30 / 7 | $13.30 / 45 | 0 | 78 | 35.769731% | 0.323236 | -0.088482 | 0.001298 | 1.780659 | 1.354478 |
| INTU19Jan24P700.00 | PUT | 700.00 | $147.04 | $294.20 / 25 | $299.40 / 27 | 0 | 96 | 34.994642% | -0.666018 | -0.066118 | 0.001298 | 1.780659 | -9.179086 |
| INTU19Jan24P690.00 | PUT | 690.00 | $245.20 | $284.80 / 25 | $289.60 / 27 | 0 | 4 | 34.515636% | -0.658479 | -0.067373 | 0.001310 | 1.797152 | -9.001564 |
| INTU19Jan24C680.00 | CALL | 680.00 | $12.95 | $13.00 / 11 | $14.80 / 5 | 0 | 19 | 35.805993% | 0.338494 | -0.090113 | 0.001322 | 1.813222 | 1.408991 |
| INTU19Jan24P680.00 | PUT | 680.00 | | $275.10 / 27 | $279.90 / 25 | 0 | 0 | 33.938619% | -0.650760 | -0.068606 | 0.001322 | 1.813222 | -8.823614 |
| INTU19Jan24C670.00 | CALL | 670.00 | $37.00 | $13.70 / 11 | $16.50 / 33 | 0 | 25 | 36.068227% | 0.346396 | -0.090894 | 0.001333 | 1.828826 | 1.436884 |
| INTU19Jan24P670.00 | PUT | 670.00 | $134.70 | $265.80 / 27 | $270.10 / 27 | 0 | 2 | 33.471359% | -0.642858 | -0.069816 | 0.001333 | 1.828826 | -8.645241 |
| INTU19Jan24C660.00 | CALL | 660.00 | $18.60 | $14.20 / 47 | $17.80 / 44 | 0 | 25 | 36.056775% | 0.354484 | -0.091651 | 0.001344 | 1.843917 | 1.465194 |
| INTU19Jan24P660.00 | PUT | 660.00 | $123.62 | $256.80 / 30 | $260.90 / 32 | 0 | 102 | 33.349890% | -0.634769 | -0.071001 | 0.001344 | 1.843917 | -8.466452 |
| INTU19Jan24C650.00 | CALL | 650.00 | $15.00 | $15.80 / 9 | $18.50 / 19 | 0 | 19 | 36.183560% | 0.362763 | -0.092380 | 0.001355 | 1.858448 | 1.493911 |
| INTU19Jan24P650.00 | PUT | 650.00 | | $247.40 / 32 | $251.70 / 32 | 0 | 0 | 33.037003% | -0.626491 | -0.072159 | 0.001355 | 1.858448 | -8.287256 |
| INTU19Jan24C640.00 | CALL | 640.00 | $41.50 | $17.20 / 16 | $19.80 / 17 | 0 | 65 | 36.399441% | 0.371234 | -0.093078 | 0.001365 | 1.872366 | 1.523025 |
| INTU19Jan24P640.00 | PUT | 640.00 | $265.57 | $237.80 / 25 | $242.10 / 25 | 0 | 3 | 32.459865% | -0.618020 | -0.073286 | 0.001365 | 1.872366 | -8.107662 |
| INTU19Jan24C630.00 | CALL | 630.00 | $38.00 | $18.60 / 11 | $20.80 / 5 | 0 | 4 | 36.458316% | 0.379901 | -0.093744 | 0.001374 | 1.885619 | 1.552525 |
| INTU19Jan24P630.00 | PUT | 630.00 | $264.00 | $229.00 / 27 | $232.70 / 27 | 0 | 3 | 32.247953% | -0.609353 | -0.074380 | 0.001374 | 1.885619 | -7.927683 |
| INTU19Jan24C620.00 | CALL | 620.00 | $24.30 | $20.40 / 8 | $23.20 / 35 | 0 | 119 | 37.055077% | 0.388768 | -0.094374 | 0.001384 | 1.898150 | 1.582396 |
| INTU19Jan24P620.00 | PUT | 620.00 | $203.60 | $219.40 / 27 | $224.30 / 27 | 0 | 1 | 32.070985% | -0.600486 | -0.075438 | 0.001384 | 1.898150 | -7.747332 |
| INTU19Jan24C610.00 | CALL | 610.00 | $59.51 | $21.10 / 10 | $24.50 / 19 | 0 | 28 | 36.882772% | 0.397836 | -0.094965 | 0.001392 | 1.909900 | 1.612622 |
| INTU19Jan24P610.00 | PUT | 610.00 | $175.00 | $210.60 / 25 | $216.60 / 27 | 0 | 3 | 32.383390% | -0.591418 | -0.076457 | 0.001392 | 1.909900 | -7.566626 |
| INTU19Jan24C600.00 | CALL | 600.00 | $32.00 | $23.40 / 12 | $26.10 / 26 | 0 | 103 | 37.257425% | 0.407109 | -0.095514 | 0.001400 | 1.920806 | 1.643186 |
| INTU19Jan24P600.00 | PUT | 600.00 | $185.43 | $201.70 / 25 | $207.40 / 32 | 0 | 29 | 32.078805% | -0.582145 | -0.077435 | 0.001400 | 1.920806 | -7.385582 |
| INTU19Jan24C590.00 | CALL | 590.00 | $20.20 | $24.40 / 11 | $27.60 / 18 | 0 | 17 | 37.147268% | 0.416590 | -0.096018 | 0.001407 | 1.930803 | 1.674067 |
| INTU19Jan24P590.00 | PUT | 590.00 | $95.65 | $192.80 / 25 | $198.40 / 27 | 0 | 5 | 31.804806% | -0.572664 | -0.078367 | 0.001407 | 1.930803 | -7.204223 |
| INTU19Jan24C580.00 | CALL | 580.00 | $58.00 | $26.80 / 11 | $29.90 / 11 | 0 | 41 | 37.636148% | 0.426280 | -0.096473 | 0.001414 | 1.939823 | 1.705240 |
| INTU19Jan24P580.00 | PUT | 580.00 | $196.35 | $184.40 / 32 | $190.90 / 32 | 0 | 2 | 32.131468% | -0.562974 | -0.079251 | 0.001414 | 1.939823 | -7.022570 |
| INTU19Jan24C570.00 | CALL | 570.00 | $61.19 | $28.70 / 11 | $31.20 / 5 | 0 | 28 | 37.626742% | 0.436182 | -0.096876 | 0.001420 | 1.947796 | 1.736678 |
| INTU19Jan24P570.00 | PUT | 570.00 | $106.00 | $175.90 / 33 | $182.10 / 32 | 0 | 5 | 31.945038% | -0.553072 | -0.080083 | 0.001420 | 1.947796 | -6.840652 |
| INTU19Jan24C560.00 | CALL | 560.00 | $31.30 | $30.50 / 11 | $34.00 / 13 | 0 | 16 | 37.955688% | 0.446298 | -0.097224 | 0.001425 | 1.954646 | 1.768354 |
| INTU19Jan24P560.00 | PUT | 560.00 | $187.20 | $168.40 / 32 | $174.60 / 25 | 0 | 6 | 32.405553% | -0.542956 | -0.080858 | 0.001425 | 1.954646 | -6.658497 |
| INTU19Jan24P550.00 | PUT | 550.00 | $194.81 | $160.70 / 32 | $166.20 / 25 | 0 | 309 | 32.454442% | -0.532625 | -0.081574 | 0.001429 | 1.960296 | -6.476140 |
| INTU19Jan24C540.00 | CALL | 540.00 | $47.74 | $35.10 / 12 | $38.40 / 11 | 0 | 45 | 38.367340% | 0.467176 | -0.097735 | 0.001432 | 1.964665 | 1.832275 |
| INTU19Jan24P540.00 | PUT | 540.00 | $182.91 | $152.70 / 32 | $159.50 / 32 | 0 | 5 | 32.838741% | -0.522078 | -0.082227 | 0.001432 | 1.964665 | -6.293617 |
| INTU19Jan24C530.00 | CALL | 530.00 | $82.10 | $37.50 / 9 | $40.40 / 5 | 0 | 53 | 38.453107% | 0.477941 | -0.097890 | 0.001434 | 1.967671 | 1.864442 |
| INTU19Jan24P530.00 | PUT | 530.00 | $90.03 | $146.10 / 17 | $150.90 / 32 | 0 | 52 | 32.999210% | -0.511313 | -0.082811 | 0.001434 | 1.967671 | -6.110971 |
| INTU19Jan24C520.00 | CALL | 520.00 | $35.50 | $40.10 / 10 | $43.30 / 7 | 0 | 232 | 38.766947% | 0.488924 | -0.097974 | 0.001435 | 1.969226 | 1.896687 |
| INTU19Jan24P520.00 | PUT | 520.00 | $94.40 | $139.10 / 6 | $143.30 / 25 | 0 | 16 | 33.247051% | -0.500330 | -0.083322 | 0.001435 | 1.969226 | -5.928246 |
| INTU19Jan24C510.00 | CALL | 510.00 | $82.00 | $43.00 / 11 | $46.90 / 23 | 0 | 1 | 39.270706% | 0.500124 | -0.097980 | 0.001435 | 1.969240 | 1.928960 |
| INTU19Jan24P510.00 | PUT | 510.00 | $64.40 | $131.90 / 22 | $136.00 / 16 | 0 | 6 | 33.442531% | -0.489129 | -0.083757 | 0.001435 | 1.969240 | -5.745493 |
| INTU19Jan24C500.00 | CALL | 500.00 | $53.45 | $46.10 / 11 | $49.50 / 11 | 0 | 41 | 39.498624% | 0.511542 | -0.097904 | 0.001434 | 1.967622 | 1.961205 |
| INTU19Jan24P500.00 | PUT | 500.00 | $160.90 | $125.20 / 11 | $128.80 / 11 | 0 | 37 | 33.716676% | -0.477712 | -0.084110 | 0.001434 | 1.967622 | -5.562769 |
| INTU19Jan24C490.00 | CALL | 490.00 | $44.10 | $49.50 / 9 | $53.20 / 86 | 0 | 70 | 40.016043% | 0.523176 | -0.097743 | 0.001432 | 1.964276 | 1.993359 |
| INTU19Jan24P490.00 | PUT | 490.00 | $88.40 | $117.30 / 32 | $123.30 / 32 | 0 | 5 | 34.039953% | -0.466078 | -0.084377 | 0.001432 | 1.964276 | -5.380135 |
| INTU19Jan24C480.00 | CALL | 480.00 | $47.50 | $52.90 / 12 | $55.50 / 5 | 0 | 71 | 40.103287% | 0.535023 | -0.097489 | 0.001428 | 1.959105 | 2.025356 |
| INTU19Jan24P480.00 | PUT | 480.00 | $78.62 | $111.70 / 12 | $116.50 / 28 | 0 | 7 | 34.529795% | -0.454230 | -0.084552 | 0.001428 | 1.959105 | -5.197659 |
| INTU19Jan24P470.00 | PUT | 470.00 | $77.88 | $105.10 / 20 | $108.20 / 5 | 0 | 20 | 34.294355% | -0.442171 | -0.084630 | 0.001423 | 1.952009 | -5.015415 |
| INTU19Jan24C460.00 | CALL | 460.00 | $55.60 | $59.90 / 11 | $64.40 / 25 | 0 | 82 | 41.206190% | 0.559351 | -0.096688 | 0.001416 | 1.942886 | 2.088572 |
| INTU19Jan24P460.00 | PUT | 460.00 | $122.00 | $98.40 / 40 | $102.20 / 11 | 0 | 18 | 34.538513% | -0.429903 | -0.084608 | 0.001416 | 1.942886 | -4.833484 |
| INTU19Jan24P450.00 | PUT | 450.00 | $94.80 | $92.70 / 32 | $96.50 / 11 | 0 | 35 | 35.017507% | -0.417431 | -0.084478 | 0.001408 | 1.931634 | -4.651954 |
| INTU19Jan24C440.00 | CALL | 440.00 | $51.50 | $67.70 / 5 | $71.70 / 21 | 0 | 304 | 41.809518% | 0.584494 | -0.095459 | 0.001398 | 1.918149 | 2.150173 |
| INTU19Jan24P440.00 | PUT | 440.00 | $87.00 | $87.30 / 16 | $90.20 / 4 | 0 | 2 | 35.330695% | -0.404760 | -0.084236 | 0.001398 | 1.918149 | -4.470924 |
| INTU19Jan24C430.00 | CALL | 430.00 | $79.45 | $71.00 / 24 | $75.00 / 11 | 0 | 18 | 41.750810% | 0.597357 | -0.094671 | 0.001387 | 1.902326 | 2.180119 |
| INTU19Jan24P430.00 | PUT | 430.00 | $85.90 | $82.00 / 17 | $85.10 / 11 | 0 | 12 | 35.881909% | -0.391896 | -0.083876 | 0.001387 | 1.902326 | -4.290499 |
| INTU19Jan24C420.00 | CALL | 420.00 | $66.80 | $75.70 / 19 | $79.40 / 11 | 0 | 17 | 42.255101% | 0.610406 | -0.093760 | 0.001373 | 1.884061 | 2.209345 |
| INTU19Jan24P420.00 | PUT | 420.00 | $80.90 | $76.90 / 15 | $79.30 / 7 | 0 | 1 | 36.212327% | -0.378848 | -0.083394 | 0.001373 | 1.884061 | -4.110793 |
| INTU19Jan24C410.00 | CALL | 410.00 | $74.56 | $80.80 / 12 | $83.90 / 5 | 0 | 79 | 42.811277% | 0.623631 | -0.092721 | 0.001358 | 1.863253 | 2.237727 |
| INTU19Jan24P410.00 | PUT | 410.00 | $75.60 | $71.70 / 8 | $74.80 / 19 | 0 | 5 | 36.759573% | -0.365622 | -0.082783 | 0.001358 | 1.863253 | -3.931931 |
| INTU19Jan24C400.00 | CALL | 400.00 | $87.72 | $85.50 / 11 | $88.80 / 9 | 0 | 205 | 43.291583% | 0.637023 | -0.091549 | 0.001341 | 1.839800 | 2.265129 |
| INTU19Jan24C390.00 | CALL | 390.00 | $69.25 | $89.60 / 28 | $94.40 / 23 | 0 | 2 | 43.716870% | 0.650570 | -0.090237 | 0.001322 | 1.813606 | 2.291405 |
| INTU19Jan24P390.00 | PUT | 390.00 | $70.00 | $62.10 / 11 | $65.70 / 37 | 0 | 14 | 37.752185% | -0.338683 | -0.081156 | 0.001322 | 1.813606 | -3.577295 |
| INTU19Jan24C380.00 | CALL | 380.00 | $89.00 | $94.10 / 26 | $99.00 / 11 | 0 | 4 | 43.892249% | 0.664259 | -0.088783 | 0.001301 | 1.784577 | 2.316394 |
| INTU19Jan24P380.00 | PUT | 380.00 | $67.00 | $57.50 / 10 | $60.50 / 14 | 0 | 18 | 37.981066% | -0.324995 | -0.080130 | 0.001301 | 1.784577 | -3.401826 |
| INTU19Jan24C370.00 | CALL | 370.00 | $82.30 | $100.40 / 14 | $104.30 / 11 | 0 | 153 | 44.673567% | 0.678075 | -0.087180 | 0.001278 | 1.752627 | 2.339927 |
| INTU19Jan24P370.00 | PUT | 370.00 | $71.50 | $53.30 / 15 | $55.60 / 11 | 0 | 23 | 38.294831% | -0.311179 | -0.078956 | 0.001278 | 1.752627 | -3.227814 |
| INTU19Jan24C360.00 | CALL | 360.00 | $86.90 | $105.30 / 25 | $110.80 / 23 | 0 | 11 | 45.324239% | 0.692000 | -0.085425 | 0.001252 | 1.717677 | 2.361818 |
| INTU19Jan24P360.00 | PUT | 360.00 | $67.96 | $48.50 / 26 | $52.40 / 26 | 0 | 25 | 38.814204% | -0.297253 | -0.077629 | 0.001252 | 1.717677 | -3.055443 |
| INTU19Jan24C350.00 | CALL | 350.00 | $165.00 | $111.60 / 20 | $116.70 / 25 | 0 | 2 | 46.129939% | 0.706018 | -0.083514 | 0.001224 | 1.679658 | 2.381869 |
| INTU19Jan24P350.00 | PUT | 350.00 | $50.76 | $45.10 / 11 | $47.40 / 12 | 0 | 4 | 39.112228% | -0.283236 | -0.076146 | 0.001224 | 1.679658 | -2.884913 |
| INTU19Jan24C340.00 | CALL | 340.00 | $91.00 | $117.70 / 24 | $122.20 / 11 | 0 | 25 | 46.681669% | 0.720105 | -0.081444 | 0.001194 | 1.638513 | 2.399866 |
| INTU19Jan24P340.00 | PUT | 340.00 | $47.00 | $41.30 / 22 | $43.90 / 13 | 0 | 80 | 39.627868% | -0.269149 | -0.074504 | 0.001194 | 1.638513 | -2.716437 |
| INTU19Jan24C330.00 | CALL | 330.00 | $140.50 | $122.90 / 33 | $128.80 / 34 | 0 | 1 | 47.207187% | 0.734239 | -0.079211 | 0.001162 | 1.594199 | 2.415580 |
| INTU19Jan24P330.00 | PUT | 330.00 | $54.80 | $38.20 / 7 | $40.40 / 13 | 0 | 10 | 40.257324% | -0.255015 | -0.072701 | 0.001162 | 1.594199 | -2.550242 |
| INTU19Jan24C320.00 | CALL | 320.00 | | $129.30 / 25 | $135.10 / 25 | 0 | 0 | 47.931154% | 0.748394 | -0.076815 | 0.001127 | 1.546690 | 2.428768 |
| INTU19Jan24P320.00 | PUT | 320.00 | $38.40 | $35.10 / 5 | $38.10 / 44 | 0 | 2 | 41.182517% | -0.240859 | -0.070733 | 0.001127 | 1.546690 | -2.386575 |
| INTU19Jan24C310.00 | CALL | 310.00 | | $135.90 / 25 | $140.90 / 11 | 0 | 0 | 48.471375% | 0.762542 | -0.074255 | 0.001090 | 1.495981 | 2.439169 |
| INTU19Jan24P310.00 | PUT | 310.00 | $43.99 | $31.10 / 29 | $34.90 / 41 | 0 | 7 | 41.409149% | -0.226711 | -0.068601 | 0.001090 | 1.495981 | -2.225695 |
| INTU19Jan24C300.00 | CALL | 300.00 | $137.00 | $143.00 / 23 | $147.70 / 11 | 0 | 25 | 49.437904% | 0.776652 | -0.071531 | 0.001051 | 1.442091 | 2.446506 |
| INTU19Jan24P300.00 | PUT | 300.00 | $33.10 | $28.60 / 21 | $30.40 / 13 | 0 | 268 | 41.558830% | -0.212602 | -0.066305 | 0.001051 | 1.442091 | -2.067879 |
| INTU19Jan24C290.00 | CALL | 290.00 | | $150.10 / 5 | $156.90 / 32 | 0 | 0 | 51.218417% | 0.790689 | -0.068644 | 0.001010 | 1.385064 | 2.450485 |
| INTU19Jan24P290.00 | PUT | 290.00 | $39.61 | $26.30 / 5 | $27.70 / 12 | 0 | 7 | 42.313074% | -0.198565 | -0.063847 | 0.001010 | 1.385064 | -1.913420 |
| INTU19Jan24C280.00 | CALL | 280.00 | $158.95 | $155.30 / 32 | $162.10 / 27 | 0 | 3 | 50.742701% | 0.804616 | -0.065598 | 0.000966 | 1.324980 | 2.450796 |
| INTU19Jan24P280.00 | PUT | 280.00 | $24.70 | $23.50 / 20 | $25.20 / 13 | 0 | 31 | 42.843135% | -0.184637 | -0.061229 | 0.000966 | 1.324980 | -1.762629 |
| INTU19Jan24C270.00 | CALL | 270.00 | | $163.20 / 27 | $169.10 / 27 | 0 | 0 | 51.865208% | 0.818394 | -0.062397 | 0.000920 | 1.261951 | 2.447114 |
| INTU19Jan24P270.00 | PUT | 270.00 | $24.30 | $21.30 / 10 | $22.90 / 15 | 0 | 51 | 43.583880% | -0.170859 | -0.058457 | 0.000920 | 1.261951 | -1.615832 |
| INTU19Jan24C260.00 | CALL | 260.00 | | $171.00 / 23 | $176.30 / 25 | 0 | 0 | 52.975799% | 0.831980 | -0.059049 | 0.000872 | 1.196133 | 2.439098 |
| INTU19Jan24P260.00 | PUT | 260.00 | $27.69 | $19.10 / 7 | $20.70 / 15 | 0 | 1 | 44.259971% | -0.157274 | -0.055538 | 0.000872 | 1.196133 | -1.473369 |
| INTU19Jan24C250.00 | CALL | 250.00 | | $178.00 / 25 | $184.40 / 25 | 0 | 0 | 54.065228% | 0.845327 | -0.055564 | 0.000822 | 1.127726 | 2.426392 |
| INTU19Jan24P250.00 | PUT | 250.00 | $27.90 | $16.10 / 37 | $18.80 / 17 | 0 | 2 | 44.555515% | -0.143926 | -0.052480 | 0.000822 | 1.127726 | -1.335595 |
| INTU19Jan24C240.00 | CALL | 240.00 | $254.00 | $186.70 / 19 | $191.00 / 11 | 0 | 3 | 55.183761% | 0.858387 | -0.051951 | 0.000770 | 1.056982 | 2.408630 |
| INTU19Jan24P240.00 | PUT | 240.00 | $20.20 | $15.00 / 17 | $16.70 / 15 | 0 | 3 | 45.566326% | -0.130866 | -0.049297 | 0.000770 | 1.056982 | -1.202877 |
| INTU19Jan24C230.00 | CALL | 230.00 | $252.00 | $192.60 / 27 | $199.30 / 27 | 0 | 1 | 55.682282% | 0.871108 | -0.048227 | 0.000717 | 0.984211 | 2.385436 |
| INTU19Jan24P230.00 | PUT | 230.00 | | $12.60 / 35 | $15.90 / 43 | 0 | 0 | 46.487447% | -0.118146 | -0.046001 | 0.000717 | 0.984211 | -1.075592 |
| INTU19Jan24C220.00 | CALL | 220.00 | $175.00 | $200.10 / 27 | $208.10 / 25 | 0 | 1 | 57.153243% | 0.883435 | -0.044408 | 0.000663 | 0.909781 | 2.356428 |
| INTU19Jan24P220.00 | PUT | 220.00 | $14.70 | $11.20 / 35 | $13.90 / 27 | 0 | 9 | 47.173174% | -0.105818 | -0.042610 | 0.000663 | 0.909781 | -0.954120 |
| INTU19Jan24C210.00 | CALL | 210.00 | | $208.20 / 25 | $215.00 / 25 | 0 | 0 | 57.846548% | 0.895313 | -0.040515 | 0.000608 | 0.834130 | 2.321222 |
| INTU19Jan24P210.00 | PUT | 210.00 | | $10.20 / 14 | $12.40 / 35 | 0 | 0 | 48.304486% | -0.093941 | -0.039145 | 0.000608 | 0.834130 | -0.838847 |
| INTU19Jan24C200.00 | CALL | 200.00 | | $216.50 / 25 | $224.90 / 27 | 0 | 0 | 60.364934% | 0.906683 | -0.036572 | 0.000552 | 0.757763 | 2.279439 |
| INTU19Jan24P200.00 | PUT | 200.00 | | $8.50 / 35 | $10.70 / 11 | 0 | 0 | 48.674875% | -0.082570 | -0.035631 | 0.000552 | 0.757763 | -0.730151 |
| INTU19Jan24C195.00 | CALL | 195.00 | | $220.50 / 27 | $227.50 / 27 | 0 | 0 | 60.077360% | 0.912160 | -0.034590 | 0.000524 | 0.719489 | 2.255965 |
| INTU19Jan24P195.00 | PUT | 195.00 | | $8.10 / 34 | $10.40 / 34 | 0 | 0 | 49.557791% | -0.077094 | -0.033864 | 0.000524 | 0.719489 | -0.678384 |
| INTU19Jan24C190.00 | CALL | 190.00 | | $224.80 / 27 | $231.30 / 25 | 0 | 0 | 60.689370% | 0.917488 | -0.032607 | 0.000497 | 0.681259 | 2.230711 |
| INTU19Jan24P190.00 | PUT | 190.00 | | $7.30 / 37 | $10.20 / 30 | 0 | 0 | 50.197805% | -0.071766 | -0.032094 | 0.000497 | 0.681259 | -0.628399 |
| INTU19Jan24C185.00 | CALL | 185.00 | $218.25 | $228.90 / 27 | $235.40 / 27 | 0 | 1 | 61.353642% | 0.922659 | -0.030626 | 0.000469 | 0.643157 | 2.203633 |
| INTU19Jan24P185.00 | PUT | 185.00 | | $6.90 / 36 | $9.00 / 41 | 0 | 0 | 50.295445% | -0.066594 | -0.030328 | 0.000469 | 0.643157 | -0.580238 |
| INTU19Jan24C180.00 | CALL | 180.00 | | $233.00 / 25 | $240.10 / 27 | 0 | 0 | 62.431884% | 0.927668 | -0.028651 | 0.000441 | 0.605270 | 2.174690 |
| INTU19Jan24P180.00 | PUT | 180.00 | | $6.40 / 23 | $8.70 / 31 | 0 | 0 | 51.051729% | -0.061586 | -0.028567 | 0.000441 | 0.605270 | -0.533941 |
| INTU19Jan24C175.00 | CALL | 175.00 | | $237.20 / 25 | $245.10 / 25 | 0 | 0 | 63.818008% | 0.932506 | -0.026687 | 0.000414 | 0.567691 | 2.143844 |
| INTU19Jan24P175.00 | PUT | 175.00 | $7.90 | $5.50 / 41 | $8.50 / 46 | 0 | 15 | 51.507028% | -0.056748 | -0.026818 | 0.000414 | 0.567691 | -0.489547 |