Options Chain for INTUIT COM (INTU) - $662.00 as of 12/11/2025 4:48:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 590.00 | 88.40 | 94.90 | 91.65 | % | 0.16 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.14 | 12/11/2025 3:59:58 PM EST | |||
| 595.00 | % | 0.00 | 0 | 0 | 0.28 | 0.91 | 0.00 | -0.16 | 12/11/2025 3:59:58 PM EST | ||||||
| 600.00 | % | 0.00 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.17 | 12/11/2025 3:59:58 PM EST | ||||||
| 605.00 | 75.00 | 81.50 | 78.25 | % | 0.13 | 0 | 0 | 0.28 | 0.88 | 0.00 | -0.18 | 12/11/2025 3:59:58 PM EST | |||
| 610.00 | 70.40 | 77.10 | 73.75 | % | 0.12 | 0 | 0 | 0.28 | 0.86 | 0.00 | -0.19 | 12/11/2025 3:59:58 PM EST | |||
| 615.00 | 66.10 | 72.80 | 69.45 | % | 0.11 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.20 | 12/11/2025 3:59:58 PM EST | |||
| 620.00 | 62.00 | 68.60 | 65.30 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.00 | -0.21 | 12/11/2025 3:59:58 PM EST | |||
| 625.00 | 57.70 | 64.60 | 61.15 | % | 0.10 | 0 | 0 | 0.27 | 0.81 | 0.00 | -0.22 | 12/11/2025 3:59:58 PM EST | |||
| 630.00 | 54.80 | 60.60 | 57.70 | % | 0.09 | 0 | 0 | 0.28 | 0.78 | 0.00 | -0.23 | 12/11/2025 3:59:58 PM EST | |||
| 635.00 | % | 0.00 | 0 | 0 | 0.27 | 0.76 | 0.00 | -0.24 | 12/11/2025 3:59:58 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.27 | 0.74 | 0.00 | -0.25 | 12/11/2025 3:59:58 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.27 | 0.71 | 0.01 | -0.26 | 12/11/2025 3:59:58 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.27 | 12/11/2025 3:59:58 PM EST | ||||||
| 655.00 | % | 0.00 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.27 | 12/11/2025 3:59:58 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.26 | 0.63 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | ||||||
| 665.00 | % | 0.00 | 0 | 0 | 0.25 | 0.60 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | ||||||
| 670.00 | 26.80 | 32.50 | 29.65 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 675.00 | 24.00 | 29.70 | 26.85 | % | 0.04 | 0 | 0 | 0.25 | 0.54 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 680.00 | 20.40 | 28.30 | 24.35 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 685.00 | 17.80 | 26.40 | 22.10 | 20.30 | % | 0.03 | 1 | 0 | 0.25 | 0.48 | 0.01 | -0.27 | 12/11/2025 | 12/11/2025 3:59:58 PM EST | |
| 690.00 | 15.90 | 23.80 | 19.85 | 19.72 | % | 0.03 | 1 | 0 | 0.25 | 0.45 | 0.01 | -0.27 | 12/11/2025 | 12/11/2025 3:59:58 PM EST | |
| 695.00 | 14.30 | 19.70 | 17.00 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.01 | -0.26 | 12/11/2025 3:59:58 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.24 | 0.38 | 0.01 | -0.25 | 12/11/2025 3:59:58 PM EST | ||||||
| 705.00 | % | 0.00 | 0 | 0 | 0.24 | 0.35 | 0.01 | -0.24 | 12/11/2025 3:59:58 PM EST | ||||||
| 710.00 | 8.90 | 14.90 | 11.90 | % | 0.02 | 0 | 0 | 0.24 | 0.32 | 0.01 | -0.23 | 12/11/2025 3:59:58 PM EST | |||
| 715.00 | 7.50 | 13.50 | 10.50 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.01 | -0.22 | 12/11/2025 3:59:58 PM EST | |||
| 720.00 | 6.10 | 12.40 | 9.25 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.01 | -0.20 | 12/11/2025 3:59:58 PM EST | |||
| 725.00 | 5.00 | 11.40 | 8.20 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.01 | -0.19 | 12/11/2025 3:59:58 PM EST | |||
| 730.00 | 4.00 | 10.40 | 7.20 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.00 | -0.18 | 12/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 590.00 | 0.05 | 8.20 | 4.13 | % | 0.01 | 0 | 0 | 0.27 | -0.08 | 0.00 | -0.14 | 12/11/2025 3:59:58 PM EST | |||
| 595.00 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.00 | -0.16 | 12/11/2025 3:59:58 PM EST | ||||||
| 600.00 | 1.15 | 7.20 | 4.18 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.00 | -0.17 | 12/11/2025 3:59:58 PM EST | |||
| 605.00 | 3.80 | 8.90 | 6.35 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.18 | 12/11/2025 3:59:58 PM EST | |||
| 610.00 | 2.00 | 9.20 | 5.60 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.00 | -0.19 | 12/11/2025 3:59:58 PM EST | |||
| 615.00 | 3.20 | 9.70 | 6.45 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.00 | -0.20 | 12/11/2025 3:59:58 PM EST | |||
| 620.00 | 3.90 | 10.40 | 7.15 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.00 | -0.21 | 12/11/2025 3:59:58 PM EST | |||
| 625.00 | 5.00 | 11.20 | 8.10 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.00 | -0.22 | 12/11/2025 3:59:58 PM EST | |||
| 630.00 | 6.10 | 12.20 | 9.15 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.00 | -0.23 | 12/11/2025 3:59:58 PM EST | |||
| 635.00 | % | 0.00 | 0 | 0 | 0.27 | -0.24 | 0.00 | -0.24 | 12/11/2025 3:59:58 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.27 | -0.26 | 0.00 | -0.25 | 12/11/2025 3:59:58 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.27 | -0.29 | 0.01 | -0.26 | 12/11/2025 3:59:58 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.26 | -0.31 | 0.01 | -0.27 | 12/11/2025 3:59:58 PM EST | ||||||
| 655.00 | % | 0.00 | 0 | 0 | 0.27 | -0.34 | 0.01 | -0.27 | 12/11/2025 3:59:58 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.27 | -0.37 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | ||||||
| 665.00 | 17.10 | 23.00 | 20.05 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 670.00 | 18.50 | 24.40 | 21.45 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 675.00 | 21.10 | 26.70 | 23.90 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 680.00 | 24.00 | 29.10 | 26.55 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.01 | -0.28 | 12/11/2025 3:59:58 PM EST | |||
| 685.00 | 26.40 | 31.40 | 28.90 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.01 | -0.27 | 12/11/2025 3:59:58 PM EST | |||
| 690.00 | 29.10 | 34.30 | 31.70 | % | 0.05 | 0 | 0 | 0.25 | -0.55 | 0.01 | -0.27 | 12/11/2025 3:59:58 PM EST | |||
| 695.00 | % | 0.00 | 0 | 0 | 0.24 | -0.59 | 0.01 | -0.26 | 12/11/2025 3:59:58 PM EST | ||||||
| 700.00 | % | 0.00 | 0 | 0 | 0.24 | -0.62 | 0.01 | -0.25 | 12/11/2025 3:59:58 PM EST | ||||||
| 705.00 | 37.20 | 43.40 | 40.30 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.01 | -0.24 | 12/11/2025 3:59:58 PM EST | |||
| 710.00 | 41.80 | 46.80 | 44.30 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.23 | 12/11/2025 3:59:58 PM EST | |||
| 715.00 | 44.00 | 50.40 | 47.20 | % | 0.07 | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.22 | 12/11/2025 3:59:58 PM EST | |||
| 720.00 | 47.80 | 54.00 | 50.90 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.01 | -0.20 | 12/11/2025 3:59:58 PM EST | |||
| 725.00 | 51.70 | 59.00 | 55.35 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.01 | -0.19 | 12/11/2025 3:59:58 PM EST | |||
| 730.00 | 55.80 | 63.00 | 59.40 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.00 | -0.18 | 12/11/2025 3:59:58 PM EST |