Options Chain for INTUIT COM (INTU) - $344.42 as of 9/3/2026 8:21:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 68.40 | 76.00 | 72.20 | % | 0.26 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.09 | 9/3/2026 4:00:02 PM EST | |||
| 280.00 | 63.90 | 71.50 | 67.70 | % | 0.24 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.10 | 9/3/2026 4:00:02 PM EST | |||
| 285.00 | 59.60 | 67.10 | 63.35 | % | 0.22 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.11 | 9/3/2026 4:00:02 PM EST | |||
| 290.00 | 55.30 | 62.90 | 59.10 | % | 0.20 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.13 | 9/3/2026 4:00:02 PM EST | |||
| 295.00 | 51.10 | 58.70 | 54.90 | % | 0.19 | 0 | 0 | 0.45 | 0.84 | 0.00 | -0.14 | 9/3/2026 4:00:02 PM EST | |||
| 300.00 | 47.10 | 54.70 | 50.90 | % | 0.17 | 0 | 0 | 0.46 | 0.81 | 0.00 | -0.15 | 9/3/2026 4:00:02 PM EST | |||
| 305.00 | 43.20 | 50.80 | 47.00 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.00 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 310.00 | 39.50 | 47.10 | 43.30 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 315.00 | 36.00 | 43.60 | 39.80 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 320.00 | 32.60 | 40.20 | 36.40 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 325.00 | 29.20 | 37.50 | 33.35 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 330.00 | 26.20 | 34.40 | 30.30 | 30.50 | % | 0.09 | 1 | 0 | 0.45 | 0.63 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 335.00 | 23.40 | 31.50 | 27.45 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 340.00 | 21.00 | 28.80 | 24.90 | 24.31 | % | 0.07 | 1 | 0 | 0.45 | 0.56 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 345.00 | 18.30 | 26.30 | 22.30 | 21.37 | % | 0.06 | 12 | 0 | 0.45 | 0.53 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 350.00 | 15.90 | 24.00 | 19.95 | 22.00 | % | 0.06 | 1 | 0 | 0.44 | 0.49 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 355.00 | 13.80 | 21.90 | 17.85 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 360.00 | 11.90 | 20.00 | 15.95 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 365.00 | 10.10 | 18.30 | 14.20 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 370.00 | 8.50 | 16.70 | 12.60 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 375.00 | 7.10 | 15.30 | 11.20 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.01 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 380.00 | 5.80 | 14.00 | 9.90 | 16.49 | % | 0.03 | 18 | 0 | 0.44 | 0.30 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 385.00 | 4.70 | 12.90 | 8.80 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 390.00 | 3.50 | 11.90 | 7.70 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 395.00 | 2.90 | 11.00 | 6.95 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.01 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 400.00 | 2.55 | 10.00 | 6.28 | % | 0.02 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.16 | 9/3/2026 4:00:02 PM EST | |||
| 405.00 | 1.10 | 9.40 | 5.25 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.00 | -0.15 | 9/3/2026 4:00:02 PM EST | |||
| 410.00 | 0.60 | 8.80 | 4.70 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.00 | -0.14 | 9/3/2026 4:00:02 PM EST | |||
| 415.00 | 1.35 | 8.20 | 4.78 | 4.55 | % | 0.01 | 5 | 0 | 0.45 | 0.14 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.00 | 6.70 | 3.35 | % | 0.01 | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.09 | 9/3/2026 4:00:02 PM EST | |||
| 280.00 | 1.65 | 7.20 | 4.43 | % | 0.02 | 0 | 0 | 0.51 | -0.10 | 0.00 | -0.10 | 9/3/2026 4:00:02 PM EST | |||
| 285.00 | 0.05 | 7.90 | 3.98 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.00 | -0.11 | 9/3/2026 4:00:02 PM EST | |||
| 290.00 | 2.45 | 8.60 | 5.53 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.00 | -0.13 | 9/3/2026 4:00:02 PM EST | |||
| 295.00 | 1.05 | 9.50 | 5.28 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.00 | -0.14 | 9/3/2026 4:00:02 PM EST | |||
| 300.00 | 3.40 | 10.40 | 6.90 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.00 | -0.15 | 9/3/2026 4:00:02 PM EST | |||
| 305.00 | 3.20 | 11.50 | 7.35 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.00 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 310.00 | 4.90 | 12.80 | 8.85 | 8.90 | % | 0.03 | 1 | 0 | 0.45 | -0.24 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 315.00 | 6.00 | 14.20 | 10.10 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 320.00 | 7.60 | 15.50 | 11.55 | % | 0.04 | 0 | 0 | 0.44 | -0.30 | 0.01 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 325.00 | 9.40 | 17.50 | 13.45 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 330.00 | 11.40 | 19.50 | 15.45 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 335.00 | 13.90 | 21.60 | 17.75 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 340.00 | 15.80 | 23.90 | 19.85 | % | 0.06 | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 345.00 | 18.40 | 26.40 | 22.40 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.01 | -0.23 | 9/3/2026 4:00:02 PM EST | |||
| 350.00 | 21.60 | 29.10 | 25.35 | 17.84 | % | 0.07 | 18 | 0 | 0.44 | -0.51 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 355.00 | 24.00 | 31.90 | 27.95 | % | 0.08 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 360.00 | 27.10 | 35.10 | 31.10 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 365.00 | 30.30 | 38.30 | 34.30 | % | 0.09 | 0 | 0 | 0.43 | -0.61 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 370.00 | 33.80 | 41.80 | 37.80 | % | 0.10 | 0 | 0 | 0.43 | -0.64 | 0.01 | -0.21 | 9/3/2026 4:00:02 PM EST | |||
| 375.00 | 37.30 | 45.40 | 41.35 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.20 | 9/3/2026 4:00:02 PM EST | |||
| 380.00 | 41.70 | 49.10 | 45.40 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 385.00 | 45.50 | 53.00 | 49.25 | % | 0.13 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.19 | 9/3/2026 4:00:02 PM EST | |||
| 390.00 | 48.80 | 56.90 | 52.85 | % | 0.14 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.18 | 9/3/2026 4:00:02 PM EST | |||
| 395.00 | 53.50 | 60.90 | 57.20 | % | 0.14 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.17 | 9/3/2026 4:00:02 PM EST | |||
| 400.00 | 57.70 | 65.10 | 61.40 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.16 | 9/3/2026 4:00:02 PM EST | |||
| 405.00 | 62.00 | 69.40 | 65.70 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.15 | 9/3/2026 4:00:02 PM EST | |||
| 410.00 | 67.90 | 73.70 | 70.80 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.14 | 9/3/2026 4:00:02 PM EST | |||
| 415.00 | 72.40 | 78.10 | 75.25 | % | 0.18 | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.13 | 9/3/2026 4:00:02 PM EST |