Options Chain for INTUIT COM (INTU) - $303.71 as of 10/9/2026 7:06:35 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 | 130.00 | 137.80 | 133.90 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 175.00 | 124.40 | 132.80 | 128.60 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 180.00 | 120.00 | 127.90 | 123.95 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 185.00 | 114.50 | 122.80 | 118.65 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 109.60 | 118.10 | 113.85 | % | 0.60 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 104.70 | 112.50 | 108.60 | % | 0.56 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 200.00 | 99.90 | 108.30 | 104.10 | % | 0.52 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 205.00 | 95.10 | 103.60 | 99.35 | % | 0.48 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 210.00 | 90.30 | 98.70 | 94.50 | % | 0.45 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 215.00 | 85.50 | 94.00 | 89.75 | % | 0.42 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 80.90 | 89.30 | 85.10 | % | 0.39 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 225.00 | 76.80 | 84.00 | 80.40 | % | 0.36 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 71.70 | 80.10 | 75.90 | % | 0.33 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 235.00 | 67.20 | 75.60 | 71.40 | % | 0.30 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 62.80 | 71.20 | 67.00 | % | 0.28 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 245.00 | 58.50 | 66.20 | 62.35 | % | 0.25 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.14 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 54.80 | 62.80 | 58.80 | % | 0.24 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.15 | 10/9/2026 4:00:01 PM EST | |||
| 255.00 | 50.20 | 57.70 | 53.95 | % | 0.21 | 0 | 0 | 0.51 | 0.84 | 0.00 | -0.16 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 46.30 | 54.80 | 50.55 | % | 0.19 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.18 | 10/9/2026 4:00:01 PM EST | |||
| 265.00 | 42.50 | 51.00 | 46.75 | % | 0.18 | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.19 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 38.80 | 47.30 | 43.05 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.20 | 10/9/2026 4:00:01 PM EST | |||
| 275.00 | 35.30 | 43.80 | 39.55 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.22 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 31.90 | 40.40 | 36.15 | % | 0.13 | 0 | 0 | 0.52 | 0.70 | 0.01 | -0.23 | 10/9/2026 4:00:01 PM EST | |||
| 285.00 | 28.70 | 37.20 | 32.95 | % | 0.12 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.23 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 25.70 | 33.90 | 29.80 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.24 | 10/9/2026 4:00:01 PM EST | |||
| 295.00 | 23.00 | 31.10 | 27.05 | 28.94 | % | 0.09 | 1 | 0 | 0.51 | 0.60 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 300.00 | 20.40 | 28.60 | 24.50 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.01 | -0.25 | 10/9/2026 4:00:01 PM EST | |||
| 305.00 | 18.00 | 26.20 | 22.10 | 27.18 | % | 0.07 | 2 | 0 | 0.51 | 0.53 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 310.00 | 15.80 | 24.00 | 19.90 | 21.31 | % | 0.06 | 2 | 0 | 0.51 | 0.50 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 315.00 | 13.80 | 22.00 | 17.90 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.01 | -0.24 | 10/9/2026 4:00:01 PM EST | |||
| 320.00 | 11.90 | 20.10 | 16.00 | 15.60 | % | 0.05 | 2 | 0 | 0.50 | 0.43 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 325.00 | 10.20 | 18.40 | 14.30 | % | 0.04 | 0 | 0 | 0.50 | 0.40 | 0.01 | -0.23 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 8.60 | 16.90 | 12.75 | 13.33 | % | 0.04 | 4 | 0 | 0.50 | 0.37 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 335.00 | 7.10 | 15.40 | 11.25 | % | 0.03 | 0 | 0 | 0.50 | 0.33 | 0.01 | -0.22 | 10/9/2026 4:00:01 PM EST | |||
| 340.00 | 5.80 | 14.10 | 9.95 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.01 | -0.21 | 10/9/2026 4:00:01 PM EST | |||
| 345.00 | 4.60 | 12.90 | 8.75 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.20 | 10/9/2026 4:00:01 PM EST | |||
| 350.00 | 3.50 | 11.90 | 7.70 | 9.81 | % | 0.02 | 1 | 0 | 0.49 | 0.25 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 355.00 | 2.55 | 10.90 | 6.73 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.01 | -0.18 | 10/9/2026 4:00:01 PM EST | |||
| 360.00 | 1.85 | 9.90 | 5.88 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.16 | 10/9/2026 4:00:01 PM EST | |||
| 365.00 | 1.00 | 9.40 | 5.20 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.00 | -0.15 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 0.55 | 8.70 | 4.63 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.00 | -0.14 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 1.10 | 8.10 | 4.60 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.00 | -0.13 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 0.65 | 7.70 | 4.18 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.00 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 385.00 | 1.90 | 7.20 | 4.55 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 0.95 | 6.90 | 3.93 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.00 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 0.05 | 6.50 | 3.28 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.00 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 0.45 | 6.30 | 3.38 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 0.10 | 5.80 | 2.95 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 420.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 430.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 10/9/2026 4:00:01 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 | 1.20 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | 0.75 | % | 0.00 | 1 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 200.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.45 | 2.80 | 1.63 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 225.00 | 0.75 | 3.10 | 1.93 | 1.75 | -0.50 | -22.23% | 0.01 | 1 | 1 | 0.56 | -0.05 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.05 | 6.80 | 3.43 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.05 | 7.30 | 3.68 | % | 0.02 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 245.00 | 0.15 | 8.00 | 4.08 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.00 | -0.14 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 1.95 | 7.20 | 4.58 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.00 | -0.15 | 10/9/2026 4:00:01 PM EST | |||
| 255.00 | 2.75 | 9.30 | 6.03 | 5.17 | % | 0.02 | 4 | 0 | 0.54 | -0.16 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 260.00 | 5.20 | 10.20 | 7.70 | 6.49 | % | 0.03 | 5 | 0 | 0.57 | -0.18 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 265.00 | 3.70 | 11.80 | 7.75 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.00 | -0.19 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 4.90 | 13.10 | 9.00 | 8.70 | % | 0.03 | 1 | 0 | 0.52 | -0.24 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 275.00 | 6.40 | 14.60 | 10.50 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.01 | -0.22 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 8.20 | 16.10 | 12.15 | 12.25 | % | 0.04 | 9 | 0 | 0.52 | -0.30 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 285.00 | 9.80 | 17.90 | 13.85 | % | 0.05 | 0 | 0 | 0.51 | -0.33 | 0.01 | -0.23 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 11.80 | 19.90 | 15.85 | 16.15 | % | 0.05 | 8 | 0 | 0.51 | -0.36 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 295.00 | 14.00 | 22.00 | 18.00 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.01 | -0.24 | 10/9/2026 4:00:01 PM EST | |||
| 300.00 | 18.40 | 24.40 | 21.40 | 20.45 | % | 0.07 | 1 | 0 | 0.53 | -0.43 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 305.00 | 19.10 | 27.10 | 23.10 | % | 0.08 | 0 | 0 | 0.51 | -0.47 | 0.01 | -0.25 | 10/9/2026 4:00:01 PM EST | |||
| 310.00 | 21.90 | 29.90 | 25.90 | 25.35 | % | 0.08 | 2 | 0 | 0.51 | -0.50 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 315.00 | 24.90 | 32.90 | 28.90 | 33.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.54 | 0.01 | -0.24 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 27.80 | 36.20 | 32.00 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.24 | 10/9/2026 4:00:01 PM EST | |||
| 325.00 | 31.00 | 39.50 | 35.25 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.23 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 35.00 | 42.90 | 38.95 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.23 | 10/9/2026 4:00:01 PM EST | |||
| 335.00 | 38.70 | 46.40 | 42.55 | % | 0.13 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.22 | 10/9/2026 4:00:01 PM EST | |||
| 340.00 | 41.80 | 50.10 | 45.95 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.21 | 10/9/2026 4:00:01 PM EST | |||
| 345.00 | 45.60 | 53.90 | 49.75 | 51.27 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.50 | -0.72 | 0.01 | -0.20 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 350.00 | 49.60 | 57.90 | 53.75 | % | 0.15 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.19 | 10/9/2026 4:00:01 PM EST | |||
| 355.00 | 53.70 | 61.90 | 57.80 | 58.46 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.77 | 0.01 | -0.18 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 58.60 | 66.10 | 62.35 | 62.51 | % | 0.17 | 1 | 0 | 0.50 | -0.80 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 365.00 | 62.10 | 70.40 | 66.25 | % | 0.18 | 0 | 0 | 0.64 | -0.82 | 0.00 | -0.15 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 67.60 | 74.70 | 71.15 | % | 0.19 | 0 | 0 | 0.64 | -0.84 | 0.00 | -0.14 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 71.70 | 79.20 | 75.45 | % | 0.20 | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.13 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 77.10 | 83.70 | 80.40 | % | 0.21 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 385.00 | 81.10 | 88.30 | 84.70 | % | 0.22 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.11 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 85.30 | 93.00 | 89.15 | % | 0.23 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 89.90 | 97.70 | 93.80 | % | 0.24 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 94.40 | 102.50 | 98.45 | % | 0.25 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 100.40 | 107.30 | 103.85 | % | 0.26 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 103.70 | 112.20 | 107.95 | % | 0.26 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 415.00 | 109.70 | 117.10 | 113.40 | % | 0.27 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 420.00 | 114.60 | 122.00 | 118.30 | % | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 425.00 | 119.80 | 126.90 | 123.35 | % | 0.29 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 430.00 | 123.40 | 131.90 | 127.65 | % | 0.30 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 435.00 | 129.60 | 136.80 | 133.20 | % | 0.31 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST |