Options Chain for INTUIT COM (INTU) - $652.75 as of 1/9/2026 3:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 235.20 | 243.90 | 239.55 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 420.00 | 225.30 | 234.00 | 229.65 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 430.00 | 215.40 | 224.20 | 219.80 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 440.00 | 206.10 | 214.30 | 210.20 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 450.00 | 196.50 | 204.40 | 200.45 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 460.00 | 187.00 | 194.60 | 190.80 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 470.00 | 177.00 | 184.80 | 180.90 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 480.00 | 167.10 | 175.00 | 171.05 | % | 0.36 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.07 | 1/9/2026 4:00:03 PM EST | |||
| 490.00 | 157.50 | 165.30 | 161.40 | % | 0.33 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 500.00 | 148.30 | 155.60 | 151.95 | % | 0.30 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 510.00 | 138.00 | 146.00 | 142.00 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 520.00 | 128.60 | 136.40 | 132.50 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 530.00 | 119.00 | 126.90 | 122.95 | % | 0.23 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.14 | 1/9/2026 4:00:03 PM EST | |||
| 540.00 | 109.70 | 117.60 | 113.65 | % | 0.21 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.16 | 1/9/2026 4:00:03 PM EST | |||
| 550.00 | 100.50 | 108.50 | 104.50 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.18 | 1/9/2026 4:00:03 PM EST | |||
| 560.00 | 91.80 | 99.50 | 95.65 | % | 0.17 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 570.00 | 83.10 | 90.80 | 86.95 | % | 0.15 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 580.00 | 74.60 | 82.30 | 78.45 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.25 | 1/9/2026 4:00:03 PM EST | |||
| 590.00 | 66.40 | 74.20 | 70.30 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.00 | -0.28 | 1/9/2026 4:00:03 PM EST | |||
| 600.00 | 58.60 | 66.50 | 62.55 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.00 | -0.30 | 1/9/2026 4:00:03 PM EST | |||
| 610.00 | 51.60 | 58.30 | 54.95 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.00 | -0.32 | 1/9/2026 4:00:03 PM EST | |||
| 620.00 | 44.40 | 51.70 | 48.05 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.00 | -0.33 | 1/9/2026 4:00:03 PM EST | |||
| 630.00 | 38.00 | 44.80 | 41.40 | 39.10 | -1.45 | -3.58% | 0.07 | 1 | 1 | 0.32 | 0.63 | 0.00 | -0.34 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 640.00 | 32.00 | 40.20 | 36.10 | 35.61 | % | 0.06 | 1 | 0 | 0.33 | 0.58 | 0.01 | -0.35 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 650.00 | 26.60 | 33.80 | 30.20 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.01 | -0.35 | 1/9/2026 4:00:03 PM EST | |||
| 660.00 | 21.90 | 29.10 | 25.50 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.01 | -0.34 | 1/9/2026 4:00:03 PM EST | |||
| 670.00 | 17.70 | 25.30 | 21.50 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.01 | -0.33 | 1/9/2026 4:00:03 PM EST | |||
| 680.00 | 14.10 | 21.40 | 17.75 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.01 | -0.31 | 1/9/2026 4:00:03 PM EST | |||
| 690.00 | 10.90 | 17.90 | 14.40 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.00 | -0.29 | 1/9/2026 4:00:03 PM EST | |||
| 700.00 | 8.40 | 16.40 | 12.40 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.00 | -0.27 | 1/9/2026 4:00:03 PM EST | |||
| 710.00 | 5.80 | 12.70 | 9.25 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.00 | -0.25 | 1/9/2026 4:00:03 PM EST | |||
| 720.00 | 4.90 | 11.00 | 7.95 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.00 | -0.22 | 1/9/2026 4:00:03 PM EST | |||
| 730.00 | 2.35 | 10.30 | 6.33 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.00 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 740.00 | 2.45 | 9.30 | 5.88 | 4.61 | % | 0.01 | 1 | 0 | 0.31 | 0.13 | 0.00 | -0.17 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 750.00 | 0.05 | 8.40 | 4.23 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.15 | 1/9/2026 4:00:03 PM EST | |||
| 760.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.28 | 0.09 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 770.00 | 0.05 | 7.00 | 3.53 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.00 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 790.00 | 0.05 | 6.00 | 3.03 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.07 | 1/9/2026 4:00:03 PM EST | |||
| 800.00 | 0.05 | 5.70 | 2.88 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 810.00 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 820.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 850.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 860.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 870.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 880.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 890.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 900.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 910.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 440.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 480.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.07 | 1/9/2026 4:00:03 PM EST | |||
| 490.00 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 500.00 | 0.05 | 6.00 | 3.03 | % | 0.01 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 510.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 520.00 | 0.05 | 6.60 | 3.33 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.03 | 0.00 | -0.12 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 530.00 | 0.05 | 7.10 | 3.58 | % | 0.01 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.14 | 1/9/2026 4:00:03 PM EST | |||
| 540.00 | 0.05 | 7.00 | 3.53 | 3.90 | % | 0.01 | 1 | 0 | 0.33 | -0.06 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 550.00 | 1.05 | 8.50 | 4.78 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.18 | 1/9/2026 4:00:03 PM EST | |||
| 560.00 | 2.40 | 9.40 | 5.90 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.00 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 570.00 | 2.20 | 10.60 | 6.40 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.00 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 580.00 | 3.70 | 10.90 | 7.30 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.00 | -0.25 | 1/9/2026 4:00:03 PM EST | |||
| 590.00 | 7.00 | 13.90 | 10.45 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.00 | -0.28 | 1/9/2026 4:00:03 PM EST | |||
| 600.00 | 7.80 | 14.80 | 11.30 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.00 | -0.30 | 1/9/2026 4:00:03 PM EST | |||
| 610.00 | 11.10 | 17.80 | 14.45 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.00 | -0.32 | 1/9/2026 4:00:03 PM EST | |||
| 620.00 | 13.80 | 21.70 | 17.75 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.00 | -0.33 | 1/9/2026 4:00:03 PM EST | |||
| 630.00 | 17.30 | 24.20 | 20.75 | 22.22 | % | 0.03 | 10 | 0 | 0.32 | -0.37 | 0.00 | -0.34 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 640.00 | 21.30 | 28.40 | 24.85 | 25.78 | % | 0.04 | 4 | 0 | 0.32 | -0.42 | 0.01 | -0.35 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 650.00 | 25.90 | 33.10 | 29.50 | % | 0.05 | 0 | 0 | 0.31 | -0.47 | 0.01 | -0.35 | 1/9/2026 4:00:03 PM EST | |||
| 660.00 | 31.10 | 38.40 | 34.75 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.34 | 1/9/2026 4:00:03 PM EST | |||
| 670.00 | 36.90 | 44.10 | 40.50 | % | 0.06 | 0 | 0 | 0.31 | -0.58 | 0.01 | -0.33 | 1/9/2026 4:00:03 PM EST | |||
| 680.00 | 43.20 | 50.40 | 46.80 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.31 | 1/9/2026 4:00:03 PM EST | |||
| 690.00 | 50.10 | 58.00 | 54.05 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.00 | -0.29 | 1/9/2026 4:00:03 PM EST | |||
| 700.00 | 57.80 | 64.70 | 61.25 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.00 | -0.27 | 1/9/2026 4:00:03 PM EST | |||
| 710.00 | 65.20 | 73.20 | 69.20 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.00 | -0.25 | 1/9/2026 4:00:03 PM EST | |||
| 720.00 | 73.40 | 81.40 | 77.40 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.22 | 1/9/2026 4:00:03 PM EST | |||
| 730.00 | 82.70 | 90.00 | 86.35 | % | 0.12 | 0 | 0 | 0.29 | -0.84 | 0.00 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 740.00 | 91.60 | 99.00 | 95.30 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.17 | 1/9/2026 4:00:03 PM EST | |||
| 750.00 | 100.10 | 108.00 | 104.05 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.15 | 1/9/2026 4:00:03 PM EST | |||
| 760.00 | 109.50 | 117.30 | 113.40 | % | 0.15 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 770.00 | 119.10 | 127.00 | 123.05 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 780.00 | 128.90 | 137.60 | 133.25 | % | 0.17 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 790.00 | 138.80 | 147.10 | 142.95 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.07 | 1/9/2026 4:00:03 PM EST | |||
| 800.00 | 148.70 | 157.60 | 153.15 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 810.00 | 158.70 | 167.50 | 163.10 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 820.00 | 168.70 | 177.40 | 173.05 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 830.00 | 178.80 | 187.60 | 183.20 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 840.00 | 188.70 | 197.60 | 193.15 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 850.00 | 198.70 | 207.40 | 203.05 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 860.00 | 208.70 | 217.40 | 213.05 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 870.00 | 218.70 | 227.30 | 223.00 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 880.00 | 228.70 | 237.10 | 232.90 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 890.00 | 238.70 | 247.40 | 243.05 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 900.00 | 248.70 | 257.40 | 253.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 910.00 | 258.70 | 267.40 | 263.05 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 920.00 | 268.70 | 277.60 | 273.15 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 930.00 | 278.70 | 287.40 | 283.05 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 940.00 | 288.70 | 297.10 | 292.90 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 950.00 | 298.70 | 307.40 | 303.05 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST |