Options Chain for INTUIT COM (INTU) - $358.29 as of 8/14/2026 3:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 172.80 | 180.50 | 176.65 | % | 1.04 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 167.70 | 175.50 | 171.60 | % | 0.98 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 162.70 | 170.50 | 166.60 | % | 0.93 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 157.80 | 165.60 | 161.70 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 152.80 | 160.60 | 156.70 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 147.80 | 155.70 | 151.75 | % | 0.78 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 142.90 | 150.80 | 146.85 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 138.00 | 145.80 | 141.90 | % | 0.69 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 133.50 | 140.90 | 137.20 | % | 0.65 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 128.70 | 136.00 | 132.35 | % | 0.62 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 123.80 | 131.20 | 127.50 | % | 0.58 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 120.80 | 126.30 | 123.55 | % | 0.55 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 115.00 | 121.50 | 118.25 | % | 0.51 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 235.00 | 110.80 | 116.70 | 113.75 | % | 0.48 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 105.60 | 112.00 | 108.80 | % | 0.45 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 245.00 | 101.70 | 107.30 | 104.50 | % | 0.43 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 97.20 | 102.60 | 99.90 | % | 0.40 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.12 | 8/14/2026 3:59:56 PM EST | |||
| 255.00 | 92.50 | 98.00 | 95.25 | % | 0.37 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.13 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 88.00 | 93.50 | 90.75 | % | 0.35 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.14 | 8/14/2026 3:59:56 PM EST | |||
| 265.00 | 82.40 | 89.10 | 85.75 | 90.40 | % | 0.32 | 2 | 0 | 0.76 | 0.92 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 270.00 | 78.80 | 84.70 | 81.75 | % | 0.30 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.17 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 74.10 | 80.40 | 77.25 | % | 0.28 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.18 | 8/14/2026 3:59:56 PM EST | |||
| 280.00 | 69.70 | 76.20 | 72.95 | % | 0.26 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 66.20 | 72.10 | 69.15 | % | 0.24 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 61.50 | 68.20 | 64.85 | % | 0.22 | 0 | 0 | 0.56 | 0.83 | 0.00 | -0.23 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 58.00 | 64.30 | 61.15 | % | 0.21 | 0 | 0 | 0.56 | 0.81 | 0.00 | -0.24 | 8/14/2026 3:59:56 PM EST | |||
| 300.00 | 54.40 | 60.60 | 57.50 | 59.00 | % | 0.19 | 2 | 0 | 0.57 | 0.79 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 305.00 | 50.70 | 57.00 | 53.85 | 58.20 | % | 0.18 | 6 | 0 | 0.56 | 0.77 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 310.00 | 47.30 | 53.60 | 50.45 | 54.70 | % | 0.16 | 2 | 0 | 0.56 | 0.75 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 315.00 | 45.40 | 50.30 | 47.85 | % | 0.15 | 0 | 0 | 0.58 | 0.72 | 0.00 | -0.29 | 8/14/2026 3:59:56 PM EST | |||
| 320.00 | 42.20 | 47.10 | 44.65 | 37.57 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.58 | 0.70 | 0.00 | -0.30 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 325.00 | 39.50 | 44.00 | 41.75 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.00 | -0.31 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 34.90 | 41.10 | 38.00 | % | 0.12 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 33.00 | 38.30 | 35.65 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 340.00 | 29.70 | 35.70 | 32.70 | 36.40 | +8.20 | +29.08% | 0.10 | 4 | 2 | 0.56 | 0.59 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 345.00 | 28.10 | 33.20 | 30.65 | % | 0.09 | 0 | 0 | 0.57 | 0.56 | 0.01 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 350.00 | 26.10 | 30.80 | 28.45 | 28.45 | -1.55 | -5.17% | 0.08 | 1 | 1 | 0.57 | 0.54 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 355.00 | 24.00 | 28.60 | 26.30 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.01 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 360.00 | 20.30 | 26.60 | 23.45 | 27.75 | % | 0.07 | 20 | 0 | 0.55 | 0.48 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 365.00 | 20.20 | 24.60 | 22.40 | 19.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.46 | 0.01 | -0.32 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 370.00 | 18.30 | 22.80 | 20.55 | % | 0.06 | 0 | 0 | 0.57 | 0.43 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 375.00 | 16.60 | 21.10 | 18.85 | 25.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | 0.41 | 0.01 | -0.31 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 380.00 | 14.30 | 19.50 | 16.90 | 16.40 | -6.80 | -29.31% | 0.04 | 2 | 3 | 0.56 | 0.38 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 385.00 | 13.60 | 18.10 | 15.85 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.01 | -0.30 | 8/14/2026 3:59:56 PM EST | |||
| 390.00 | 11.70 | 16.60 | 14.15 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.01 | -0.29 | 8/14/2026 3:59:56 PM EST | |||
| 395.00 | 11.10 | 15.30 | 13.20 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.00 | -0.28 | 8/14/2026 3:59:56 PM EST | |||
| 400.00 | 7.60 | 14.20 | 10.90 | 14.75 | % | 0.03 | 20 | 0 | 0.54 | 0.29 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 410.00 | 8.00 | 12.10 | 10.05 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.00 | -0.25 | 8/14/2026 3:59:56 PM EST | |||
| 420.00 | 6.00 | 10.40 | 8.20 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.00 | -0.23 | 8/14/2026 3:59:56 PM EST | |||
| 430.00 | 5.10 | 9.00 | 7.05 | % | 0.02 | 0 | 0 | 0.57 | 0.18 | 0.00 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 440.00 | 4.10 | 7.50 | 5.80 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.00 | -0.19 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | ||||||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 0.40 | 1.80 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 245.00 | 0.10 | 5.10 | 2.60 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 0.55 | 2.90 | 1.73 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.12 | 8/14/2026 3:59:56 PM EST | |||
| 255.00 | 0.45 | 3.70 | 2.08 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.13 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 0.95 | 5.00 | 2.98 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.14 | 8/14/2026 3:59:56 PM EST | |||
| 265.00 | 2.40 | 4.80 | 3.60 | 3.07 | % | 0.01 | 1 | 0 | 0.61 | -0.08 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 270.00 | 1.30 | 6.20 | 3.75 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.17 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 2.65 | 5.50 | 4.08 | 4.40 | % | 0.01 | 15 | 0 | 0.56 | -0.11 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 280.00 | 3.10 | 7.90 | 5.50 | 5.15 | -1.01 | -16.40% | 0.02 | 10 | 13 | 0.58 | -0.13 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 285.00 | 3.80 | 7.80 | 5.80 | 6.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.15 | 0.00 | -0.21 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 290.00 | 5.10 | 9.60 | 7.35 | % | 0.03 | 0 | 0 | 0.58 | -0.17 | 0.00 | -0.23 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 6.90 | 10.90 | 8.90 | % | 0.03 | 0 | 0 | 0.59 | -0.19 | 0.00 | -0.24 | 8/14/2026 3:59:56 PM EST | |||
| 300.00 | 6.50 | 12.60 | 9.55 | 12.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.21 | 0.00 | -0.26 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 305.00 | 7.80 | 13.70 | 10.75 | % | 0.04 | 0 | 0 | 0.57 | -0.23 | 0.00 | -0.27 | 8/14/2026 3:59:56 PM EST | |||
| 310.00 | 10.90 | 15.10 | 13.00 | 12.52 | % | 0.04 | 1 | 0 | 0.59 | -0.25 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 315.00 | 12.60 | 16.70 | 14.65 | % | 0.05 | 0 | 0 | 0.59 | -0.28 | 0.00 | -0.29 | 8/14/2026 3:59:56 PM EST | |||
| 320.00 | 14.20 | 18.70 | 16.45 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.00 | -0.30 | 8/14/2026 3:59:56 PM EST | |||
| 325.00 | 16.00 | 20.40 | 18.20 | % | 0.06 | 0 | 0 | 0.58 | -0.33 | 0.00 | -0.31 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 18.10 | 22.70 | 20.40 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 20.10 | 25.40 | 22.75 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 340.00 | 22.50 | 27.00 | 24.75 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 345.00 | 24.90 | 29.70 | 27.30 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 350.00 | 26.20 | 32.30 | 29.25 | % | 0.08 | 0 | 0 | 0.56 | -0.46 | 0.01 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 355.00 | 30.30 | 35.20 | 32.75 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.01 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 360.00 | 33.10 | 37.50 | 35.30 | 30.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -0.52 | 0.01 | -0.33 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 365.00 | 36.10 | 41.20 | 38.65 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 370.00 | 39.30 | 44.30 | 41.80 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.32 | 8/14/2026 3:59:56 PM EST | |||
| 375.00 | 42.30 | 47.70 | 45.00 | 44.70 | % | 0.12 | 2 | 0 | 0.58 | -0.59 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 380.00 | 45.80 | 50.80 | 48.30 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.31 | 8/14/2026 3:59:56 PM EST | |||
| 385.00 | 49.90 | 54.30 | 52.10 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.01 | -0.30 | 8/14/2026 3:59:56 PM EST | |||
| 390.00 | 53.20 | 57.90 | 55.55 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.01 | -0.29 | 8/14/2026 3:59:56 PM EST | |||
| 395.00 | 56.40 | 61.80 | 59.10 | 62.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.69 | 0.00 | -0.28 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 400.00 | 60.90 | 65.70 | 63.30 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.00 | -0.27 | 8/14/2026 3:59:56 PM EST | |||
| 410.00 | 67.60 | 73.80 | 70.70 | % | 0.17 | 0 | 0 | 0.56 | -0.75 | 0.00 | -0.25 | 8/14/2026 3:59:56 PM EST | |||
| 420.00 | 76.30 | 81.80 | 79.05 | % | 0.19 | 0 | 0 | 0.56 | -0.78 | 0.00 | -0.23 | 8/14/2026 3:59:56 PM EST | |||
| 430.00 | 84.60 | 91.70 | 88.15 | % | 0.21 | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 440.00 | 93.60 | 101.20 | 97.40 | % | 0.22 | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.19 | 8/14/2026 3:59:56 PM EST |