Options Chain for INTUIT COM (INTU) - $276.30 as of 10/1/2026 5:54:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 94.40 | 102.60 | 98.50 | % | 0.53 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 190.00 | 89.60 | 97.80 | 93.70 | % | 0.49 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 10/1/2026 4:00:09 PM EST | |||
| 195.00 | 84.80 | 93.00 | 88.90 | % | 0.46 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 10/1/2026 4:00:09 PM EST | |||
| 200.00 | 80.00 | 88.30 | 84.15 | 93.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.82 | 0.95 | 0.00 | -0.08 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 210.00 | 70.80 | 79.00 | 74.90 | % | 0.36 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.09 | 10/1/2026 4:00:09 PM EST | |||
| 220.00 | 61.70 | 68.80 | 65.25 | 56.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.67 | 0.90 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 230.00 | 53.30 | 61.60 | 57.45 | 53.75 | +3.99 | +8.02% | 0.25 | 4 | 1 | 0.70 | 0.86 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 240.00 | 45.30 | 53.60 | 49.45 | 46.03 | +2.76 | +6.38% | 0.21 | 4 | 7 | 0.52 | 0.82 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 250.00 | 37.80 | 46.00 | 41.90 | 35.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.53 | 0.76 | 0.01 | -0.18 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 260.00 | 32.20 | 39.60 | 35.90 | 34.42 | +5.82 | +20.35% | 0.14 | 16 | 20 | 0.56 | 0.70 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 270.00 | 25.00 | 33.10 | 29.05 | 29.50 | +6.40 | +27.71% | 0.11 | 53 | 93 | 0.53 | 0.63 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 280.00 | 20.80 | 26.40 | 23.60 | 23.10 | +3.30 | +16.67% | 0.08 | 49 | 1,010 | 0.53 | 0.56 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 290.00 | 16.80 | 23.10 | 19.95 | 19.40 | +3.00 | +18.30% | 0.07 | 25 | 164 | 0.55 | 0.49 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 300.00 | 11.50 | 19.20 | 15.35 | 15.17 | +3.97 | +35.45% | 0.05 | 4 | 146 | 0.53 | 0.42 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 310.00 | 8.10 | 16.00 | 12.05 | 11.80 | +1.90 | +19.20% | 0.04 | 7 | 267 | 0.53 | 0.35 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 320.00 | 6.10 | 10.50 | 8.30 | 9.20 | +1.70 | +22.67% | 0.03 | 15 | 224 | 0.50 | 0.29 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 330.00 | 3.50 | 9.50 | 6.50 | 7.45 | +1.65 | +28.45% | 0.02 | 43 | 119 | 0.50 | 0.23 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 340.00 | 4.00 | 5.80 | 4.90 | 5.90 | +1.49 | +33.79% | 0.01 | 45 | 62 | 0.51 | 0.18 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 350.00 | 1.90 | 5.20 | 3.55 | 4.60 | +1.50 | +48.39% | 0.01 | 9 | 173 | 0.50 | 0.14 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 360.00 | 0.95 | 4.70 | 2.83 | 3.70 | +0.30 | +8.83% | 0.01 | 4 | 48 | 0.50 | 0.10 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 370.00 | 1.50 | 3.50 | 2.50 | 2.85 | +1.10 | +62.86% | 0.01 | 6 | 30 | 0.53 | 0.08 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 380.00 | 0.80 | 3.40 | 2.10 | 2.05 | +0.22 | +12.03% | 0.01 | 3 | 60 | 0.54 | 0.06 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 390.00 | 0.05 | 10.00 | 5.03 | 1.61 | +0.51 | +46.37% | 0.01 | 2 | 27 | 0.55 | 0.04 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 400.00 | 0.10 | 1.90 | 1.00 | 1.10 | -0.85 | -43.59% | 0.00 | 22 | 50 | 0.49 | 0.03 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | 0.02 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 10/1/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 4.90 | 2.45 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.01 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 470.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.90 | 2.45 | 0.83 | -0.03 | -3.49% | 0.01 | 2 | 7 | 0.97 | -0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 190.00 | 0.05 | 5.70 | 2.88 | % | 0.02 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 10/1/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.89 | -0.03 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 200.00 | 0.40 | 1.50 | 0.95 | 1.31 | -0.10 | -7.10% | 0.00 | 24 | 130 | 0.55 | -0.05 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 210.00 | 1.15 | 3.30 | 2.23 | 2.03 | +0.25 | +14.05% | 0.01 | 33 | 87 | 0.60 | -0.07 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 220.00 | 1.80 | 3.60 | 2.70 | 3.10 | -0.50 | -13.89% | 0.01 | 14 | 59 | 0.56 | -0.10 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 230.00 | 3.00 | 5.50 | 4.25 | 4.15 | -0.53 | -11.33% | 0.02 | 31 | 121 | 0.56 | -0.14 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 240.00 | 5.00 | 6.90 | 5.95 | 6.00 | -1.75 | -22.59% | 0.02 | 39 | 139 | 0.55 | -0.18 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 250.00 | 7.50 | 9.50 | 8.50 | 9.50 | -0.50 | -5.00% | 0.03 | 12 | 276 | 0.54 | -0.24 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 260.00 | 10.80 | 13.00 | 11.90 | 11.61 | -1.68 | -12.65% | 0.05 | 61 | 213 | 0.54 | -0.30 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 270.00 | 11.70 | 17.90 | 14.80 | 16.20 | -1.90 | -10.50% | 0.05 | 10 | 193 | 0.51 | -0.37 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 280.00 | 16.40 | 23.50 | 19.95 | 20.81 | -2.38 | -10.27% | 0.07 | 19 | 134 | 0.52 | -0.44 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 290.00 | 22.30 | 29.90 | 26.10 | 25.40 | -3.72 | -12.78% | 0.09 | 24 | 93 | 0.53 | -0.51 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 300.00 | 27.50 | 36.00 | 31.75 | 42.25 | 0.00 | 0.00% | 0.11 | 0 | 184 | 0.52 | -0.58 | 0.01 | -0.22 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 310.00 | 34.20 | 42.70 | 38.45 | 34.85 | -9.70 | -21.78% | 0.12 | 2 | 98 | 0.51 | -0.65 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 320.00 | 41.60 | 50.10 | 45.85 | 53.60 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.50 | -0.71 | 0.01 | -0.18 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 330.00 | 49.60 | 58.00 | 53.80 | 65.01 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.49 | -0.77 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 340.00 | 58.00 | 66.40 | 62.20 | 66.27 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.48 | -0.82 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 350.00 | 67.80 | 75.10 | 71.45 | 71.00 | -11.91 | -14.37% | 0.20 | 2 | 27 | 0.49 | -0.86 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 360.00 | 76.70 | 84.20 | 80.45 | 86.45 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.68 | -0.90 | 0.00 | -0.09 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 370.00 | 86.50 | 93.50 | 90.00 | 83.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.71 | -0.92 | 0.00 | -0.07 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 380.00 | 94.70 | 103.10 | 98.90 | % | 0.26 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 10/1/2026 4:00:09 PM EST | |||
| 390.00 | 105.70 | 112.80 | 109.25 | 96.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.77 | -0.96 | 0.00 | -0.05 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 400.00 | 114.20 | 122.60 | 118.40 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 10/1/2026 4:00:09 PM EST | |||
| 410.00 | 124.00 | 133.00 | 128.50 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 10/1/2026 4:00:09 PM EST | |||
| 420.00 | 133.90 | 143.00 | 138.45 | 151.72 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 430.00 | 143.60 | 152.70 | 148.15 | 129.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 440.00 | 153.00 | 162.90 | 157.95 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 450.00 | 163.00 | 173.00 | 168.00 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 460.00 | 173.10 | 183.00 | 178.05 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 470.00 | 183.10 | 193.00 | 188.05 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 480.00 | 193.00 | 203.00 | 198.00 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST |