Options Chain for INTUIT COM (INTU) - $647.20 as of 1/7/2026 12:26:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 152.30 | 159.70 | 156.00 | % | 0.31 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 510.00 | 142.10 | 149.90 | 146.00 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 520.00 | 132.30 | 140.00 | 136.15 | 121.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.53 | 0.99 | 0.00 | -0.07 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 530.00 | 122.70 | 130.50 | 126.60 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 540.00 | 112.70 | 120.90 | 116.80 | % | 0.22 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 550.00 | 103.60 | 111.40 | 107.50 | % | 0.20 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.11 | 1/7/2026 1:58:56 PM EST | |||
| 560.00 | 95.20 | 102.00 | 98.60 | % | 0.18 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.14 | 1/7/2026 1:58:56 PM EST | |||
| 570.00 | 84.80 | 92.80 | 88.80 | 74.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.92 | 0.00 | -0.16 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 580.00 | 76.10 | 81.50 | 78.80 | 54.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.40 | 0.90 | 0.00 | -0.18 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 590.00 | 67.70 | 74.90 | 71.30 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.00 | -0.21 | 1/7/2026 1:58:56 PM EST | |||
| 600.00 | 59.10 | 66.60 | 62.85 | 54.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.83 | 0.00 | -0.24 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 610.00 | 51.00 | 58.50 | 54.75 | 41.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.29 | 0.79 | 0.00 | -0.26 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 620.00 | 43.30 | 51.00 | 47.15 | 45.90 | +18.45 | +67.22% | 0.08 | 1 | 4 | 0.29 | 0.74 | 0.00 | -0.28 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 630.00 | 37.00 | 44.00 | 40.50 | 41.45 | +9.45 | +29.54% | 0.06 | 3 | 32 | 0.28 | 0.69 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 640.00 | 31.20 | 37.70 | 34.45 | 33.57 | +6.57 | +24.34% | 0.05 | 1 | 22 | 0.30 | 0.63 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 650.00 | 26.10 | 32.00 | 29.05 | 25.00 | +3.27 | +15.05% | 0.04 | 3 | 28 | 0.28 | 0.57 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 660.00 | 21.60 | 23.80 | 22.70 | 23.85 | +4.35 | +22.31% | 0.03 | 2 | 17 | 0.28 | 0.51 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 670.00 | 17.20 | 19.20 | 18.20 | 20.00 | +4.30 | +27.39% | 0.03 | 1 | 66 | 0.28 | 0.44 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 680.00 | 13.10 | 18.20 | 15.65 | 15.80 | +4.10 | +35.05% | 0.02 | 1 | 28 | 0.29 | 0.38 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 690.00 | 10.50 | 11.90 | 11.20 | 10.80 | +3.80 | +54.29% | 0.02 | 12 | 69 | 0.27 | 0.32 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 700.00 | 7.90 | 9.00 | 8.45 | 8.20 | +1.30 | +18.85% | 0.01 | 32 | 12,151 | 0.26 | 0.26 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 710.00 | 5.80 | 7.00 | 6.40 | 6.50 | +2.30 | +54.77% | 0.01 | 14 | 51 | 0.26 | 0.21 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 720.00 | 2.10 | 8.70 | 5.40 | 4.85 | +1.25 | +34.73% | 0.01 | 1 | 42 | 0.26 | 0.17 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 730.00 | 1.35 | 5.10 | 3.23 | 3.40 | -1.98 | -36.81% | 0.00 | 3 | 62 | 0.24 | 0.13 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 740.00 | 0.20 | 6.40 | 3.30 | 3.00 | +0.43 | +16.74% | 0.00 | 1 | 8 | 0.26 | 0.10 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 750.00 | 0.05 | 4.80 | 2.43 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.27 | 0.07 | 0.00 | -0.10 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 760.00 | 0.05 | 5.50 | 2.78 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.06 | 0.00 | -0.08 | 12/22/2025 | 1/7/2026 1:58:56 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.04 | 0.00 | -0.06 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.02 | 0.00 | -0.04 | 12/29/2025 | 1/7/2026 1:58:56 PM EST |
| 800.00 | 0.00 | 4.70 | 2.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.02 | 0.00 | -0.03 | 12/29/2025 | 1/7/2026 1:58:56 PM EST |
| 810.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 820.00 | 0.00 | 4.60 | 2.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 510.00 | 0.05 | 5.40 | 2.73 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.06 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 520.00 | 0.05 | 5.60 | 2.83 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.40 | -0.01 | 0.00 | -0.07 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 530.00 | 1.20 | 5.90 | 3.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.02 | 0.00 | -0.08 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | -0.03 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 550.00 | 0.20 | 5.80 | 3.00 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.34 | -0.04 | 0.00 | -0.11 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 560.00 | 1.40 | 6.90 | 4.15 | 4.05 | -0.68 | -14.38% | 0.01 | 1 | 5 | 0.36 | -0.06 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 570.00 | 1.75 | 7.40 | 4.58 | 4.10 | -0.90 | -18.00% | 0.01 | 2 | 28 | 0.35 | -0.08 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 580.00 | 3.70 | 5.40 | 4.55 | 5.00 | -1.00 | -16.67% | 0.01 | 3 | 90 | 0.36 | -0.10 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 590.00 | 1.80 | 6.60 | 4.20 | 5.80 | -0.68 | -10.50% | 0.01 | 3 | 111 | 0.32 | -0.13 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 600.00 | 6.60 | 8.10 | 7.35 | 7.00 | -1.21 | -14.74% | 0.01 | 4 | 548 | 0.30 | -0.17 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 610.00 | 9.00 | 10.40 | 9.70 | 8.70 | -2.30 | -20.91% | 0.02 | 2 | 35 | 0.30 | -0.21 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 620.00 | 11.60 | 12.80 | 12.20 | 11.90 | -2.10 | -15.00% | 0.02 | 1 | 161 | 0.29 | -0.26 | 0.00 | -0.28 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 630.00 | 14.60 | 15.90 | 15.25 | 15.00 | -2.40 | -13.80% | 0.02 | 1 | 134 | 0.29 | -0.31 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 640.00 | 18.20 | 19.60 | 18.90 | 18.80 | -2.70 | -12.56% | 0.03 | 1 | 43 | 0.28 | -0.37 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 650.00 | 22.40 | 24.20 | 23.30 | 22.30 | -9.30 | -29.43% | 0.04 | 6 | 20 | 0.28 | -0.43 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 660.00 | 26.50 | 29.90 | 28.20 | 22.55 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.28 | -0.49 | 0.01 | -0.31 | 12/31/2025 | 1/7/2026 1:58:56 PM EST |
| 670.00 | 32.20 | 35.20 | 33.70 | 34.03 | -10.67 | -23.87% | 0.05 | 75 | 70 | 0.28 | -0.56 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 680.00 | 36.40 | 42.70 | 39.55 | 53.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.27 | -0.62 | 0.01 | -0.29 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 690.00 | 42.60 | 49.80 | 46.20 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.26 | 1/7/2026 1:58:56 PM EST | |||
| 700.00 | 49.60 | 58.40 | 54.00 | 71.93 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.26 | -0.74 | 0.01 | -0.24 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 710.00 | 57.70 | 66.10 | 61.90 | % | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.00 | -0.21 | 1/7/2026 1:58:56 PM EST | |||
| 720.00 | 66.30 | 74.80 | 70.55 | % | 0.10 | 0 | 0 | 0.25 | -0.83 | 0.00 | -0.18 | 1/7/2026 1:58:56 PM EST | |||
| 730.00 | 75.30 | 84.00 | 79.65 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.15 | 1/7/2026 1:58:56 PM EST | |||
| 740.00 | 84.80 | 93.50 | 89.15 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.12 | 1/7/2026 1:58:56 PM EST | |||
| 750.00 | 94.10 | 102.90 | 98.50 | % | 0.13 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 760.00 | 104.00 | 113.00 | 108.50 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 770.00 | 114.00 | 121.80 | 117.90 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 780.00 | 124.00 | 132.30 | 128.15 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 790.00 | 134.00 | 142.00 | 138.00 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.04 | 1/7/2026 1:58:56 PM EST | |||
| 800.00 | 143.80 | 152.30 | 148.05 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 810.00 | 153.70 | 161.00 | 157.35 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 820.00 | 163.70 | 171.50 | 167.60 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST |