Options Chain for INTUIT COM (INTU) - $445.03 as of 2/9/2026 8:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 185.00 | 192.10 | 188.55 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 2/9/2026 4:00:00 PM EST | |||
| 260.00 | 175.10 | 182.10 | 178.60 | % | 0.69 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 2/9/2026 4:00:00 PM EST | |||
| 270.00 | 166.00 | 172.40 | 169.20 | % | 0.63 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.07 | 2/9/2026 4:00:00 PM EST | |||
| 280.00 | 156.00 | 162.80 | 159.40 | % | 0.57 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.08 | 2/9/2026 4:00:00 PM EST | |||
| 290.00 | 146.30 | 153.80 | 150.05 | % | 0.52 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.10 | 2/9/2026 4:00:00 PM EST | |||
| 300.00 | 137.00 | 144.80 | 140.90 | % | 0.47 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.12 | 2/9/2026 4:00:00 PM EST | |||
| 310.00 | 127.40 | 134.80 | 131.10 | % | 0.42 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.15 | 2/9/2026 4:00:00 PM EST | |||
| 320.00 | 118.10 | 125.00 | 121.55 | % | 0.38 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.18 | 2/9/2026 4:00:00 PM EST | |||
| 330.00 | 109.00 | 114.80 | 111.90 | % | 0.34 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.20 | 2/9/2026 4:00:00 PM EST | |||
| 340.00 | 100.80 | 107.00 | 103.90 | % | 0.31 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.24 | 2/9/2026 4:00:00 PM EST | |||
| 350.00 | 91.20 | 98.30 | 94.75 | % | 0.27 | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.27 | 2/9/2026 4:00:00 PM EST | |||
| 360.00 | 82.70 | 89.90 | 86.30 | % | 0.24 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.29 | 2/9/2026 4:00:00 PM EST | |||
| 370.00 | 74.70 | 81.40 | 78.05 | % | 0.21 | 0 | 0 | 0.57 | 0.81 | 0.00 | -0.32 | 2/9/2026 4:00:00 PM EST | |||
| 380.00 | 66.60 | 73.80 | 70.20 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.00 | -0.34 | 2/9/2026 4:00:00 PM EST | |||
| 390.00 | 60.50 | 66.50 | 63.50 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.00 | -0.36 | 2/9/2026 4:00:00 PM EST | |||
| 400.00 | 52.50 | 59.70 | 56.10 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.00 | -0.37 | 2/9/2026 4:00:00 PM EST | |||
| 410.00 | 45.80 | 53.00 | 49.40 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.00 | -0.38 | 2/9/2026 4:00:00 PM EST | |||
| 420.00 | 38.50 | 46.70 | 42.60 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.00 | -0.39 | 2/9/2026 4:00:00 PM EST | |||
| 430.00 | 33.00 | 41.50 | 37.25 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.00 | -0.39 | 2/9/2026 4:00:00 PM EST | |||
| 440.00 | 30.20 | 35.50 | 32.85 | % | 0.07 | 0 | 0 | 0.54 | 0.53 | 0.00 | -0.38 | 2/9/2026 4:00:00 PM EST | |||
| 450.00 | 25.80 | 30.20 | 28.00 | 28.26 | -6.64 | -19.03% | 0.06 | 11 | 1 | 0.53 | 0.48 | 0.00 | -0.37 | 2/9/2026 | 2/9/2026 4:00:00 PM EST |
| 460.00 | 20.30 | 26.10 | 23.20 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.01 | -0.36 | 2/9/2026 4:00:00 PM EST | |||
| 470.00 | 16.90 | 22.10 | 19.50 | 21.00 | % | 0.04 | 2 | 0 | 0.51 | 0.38 | 0.00 | -0.34 | 2/9/2026 | 2/9/2026 4:00:00 PM EST | |
| 480.00 | 13.30 | 19.80 | 16.55 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.00 | -0.32 | 2/9/2026 4:00:00 PM EST | |||
| 490.00 | 12.70 | 17.40 | 15.05 | % | 0.03 | 0 | 0 | 0.53 | 0.29 | 0.00 | -0.29 | 2/9/2026 4:00:00 PM EST | |||
| 500.00 | 8.90 | 14.40 | 11.65 | 14.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.25 | 0.00 | -0.27 | 2/5/2026 | 2/9/2026 4:00:00 PM EST |
| 510.00 | 5.10 | 14.20 | 9.65 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.00 | -0.24 | 2/9/2026 4:00:00 PM EST | |||
| 520.00 | 3.30 | 11.90 | 7.60 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.00 | -0.21 | 2/5/2026 | 2/9/2026 4:00:00 PM EST |
| 530.00 | 2.00 | 11.20 | 6.60 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.00 | -0.19 | 2/9/2026 4:00:00 PM EST | |||
| 540.00 | 1.20 | 6.60 | 3.90 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.00 | -0.16 | 2/9/2026 4:00:00 PM EST | |||
| 550.00 | 4.20 | 5.60 | 4.90 | 4.20 | -2.88 | -40.68% | 0.01 | 1 | 2 | 0.52 | 0.10 | 0.00 | -0.14 | 2/9/2026 | 2/9/2026 4:00:00 PM EST |
| 560.00 | 0.35 | 7.50 | 3.93 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.08 | 0.00 | -0.12 | 2/5/2026 | 2/9/2026 4:00:00 PM EST |
| 570.00 | 0.05 | 8.90 | 4.48 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.10 | 2/9/2026 4:00:00 PM EST | |||
| 580.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.08 | 2/9/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.07 | 2/9/2026 4:00:00 PM EST | |||
| 600.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.05 | 2/9/2026 4:00:00 PM EST | |||
| 610.00 | 0.05 | 6.00 | 3.03 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.04 | 2/9/2026 4:00:00 PM EST | |||
| 620.00 | 0.05 | 8.00 | 4.03 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.04 | 2/9/2026 4:00:00 PM EST | |||
| 630.00 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 2/9/2026 4:00:00 PM EST | |||
| 640.00 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 2/9/2026 4:00:00 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 2/9/2026 4:00:00 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.02 | 2/9/2026 4:00:00 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 2/9/2026 4:00:00 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/9/2026 4:00:00 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.04 | 2/9/2026 4:00:00 PM EST | |||
| 260.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.06 | 2/9/2026 4:00:00 PM EST | |||
| 270.00 | 0.05 | 5.60 | 2.83 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.07 | 2/9/2026 4:00:00 PM EST | |||
| 280.00 | 0.05 | 9.50 | 4.78 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.08 | 2/9/2026 4:00:00 PM EST | |||
| 290.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.10 | 2/9/2026 4:00:00 PM EST | |||
| 300.00 | 0.05 | 6.50 | 3.28 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.12 | 2/9/2026 4:00:00 PM EST | |||
| 310.00 | 0.05 | 8.30 | 4.18 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.15 | 2/9/2026 4:00:00 PM EST | |||
| 320.00 | 0.45 | 6.80 | 3.63 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.18 | 2/9/2026 4:00:00 PM EST | |||
| 330.00 | 1.55 | 7.90 | 4.73 | 4.38 | % | 0.01 | 2 | 0 | 0.64 | -0.08 | 0.00 | -0.20 | 2/9/2026 | 2/9/2026 4:00:00 PM EST | |
| 340.00 | 1.40 | 7.30 | 4.35 | 5.23 | % | 0.01 | 2 | 0 | 0.57 | -0.10 | 0.00 | -0.24 | 2/9/2026 | 2/9/2026 4:00:00 PM EST | |
| 350.00 | 3.00 | 7.80 | 5.40 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.13 | 0.00 | -0.27 | 2/6/2026 | 2/9/2026 4:00:00 PM EST |
| 360.00 | 6.70 | 10.60 | 8.65 | 7.40 | % | 0.02 | 1 | 0 | 0.62 | -0.15 | 0.00 | -0.29 | 2/9/2026 | 2/9/2026 4:00:00 PM EST | |
| 370.00 | 6.70 | 10.90 | 8.80 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.19 | 0.00 | -0.32 | 2/6/2026 | 2/9/2026 4:00:00 PM EST |
| 380.00 | 7.70 | 16.00 | 11.85 | % | 0.03 | 0 | 0 | 0.58 | -0.22 | 0.00 | -0.34 | 2/9/2026 4:00:00 PM EST | |||
| 390.00 | 10.20 | 17.70 | 13.95 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.00 | -0.36 | 2/9/2026 4:00:00 PM EST | |||
| 400.00 | 15.20 | 18.10 | 16.65 | 16.40 | % | 0.04 | 1 | 0 | 0.55 | -0.29 | 0.00 | -0.37 | 2/9/2026 | 2/9/2026 4:00:00 PM EST | |
| 410.00 | 17.40 | 21.60 | 19.50 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.00 | -0.38 | 2/9/2026 4:00:00 PM EST | |||
| 420.00 | 21.40 | 27.20 | 24.30 | 24.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.37 | 0.00 | -0.39 | 2/6/2026 | 2/9/2026 4:00:00 PM EST |
| 430.00 | 24.30 | 32.30 | 28.30 | % | 0.07 | 0 | 0 | 0.53 | -0.42 | 0.00 | -0.39 | 2/9/2026 4:00:00 PM EST | |||
| 440.00 | 30.60 | 37.10 | 33.85 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.00 | -0.38 | 2/9/2026 4:00:00 PM EST | |||
| 450.00 | 36.20 | 42.00 | 39.10 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.00 | -0.37 | 2/9/2026 4:00:00 PM EST | |||
| 460.00 | 41.30 | 46.40 | 43.85 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.36 | 2/9/2026 4:00:00 PM EST | |||
| 470.00 | 49.00 | 54.20 | 51.60 | % | 0.11 | 0 | 0 | 0.53 | -0.62 | 0.00 | -0.34 | 2/9/2026 4:00:00 PM EST | |||
| 480.00 | 54.20 | 60.60 | 57.40 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.00 | -0.32 | 2/9/2026 4:00:00 PM EST | |||
| 490.00 | 62.90 | 68.20 | 65.55 | 63.85 | % | 0.13 | 2 | 0 | 0.52 | -0.71 | 0.00 | -0.29 | 2/9/2026 | 2/9/2026 4:00:00 PM EST | |
| 500.00 | 69.20 | 76.60 | 72.90 | 68.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.75 | 0.00 | -0.27 | 2/5/2026 | 2/9/2026 4:00:00 PM EST |
| 510.00 | 76.20 | 84.80 | 80.50 | 73.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.79 | 0.00 | -0.24 | 2/5/2026 | 2/9/2026 4:00:00 PM EST |
| 520.00 | 85.80 | 93.00 | 89.40 | % | 0.17 | 0 | 0 | 0.50 | -0.82 | 0.00 | -0.21 | 2/9/2026 4:00:00 PM EST | |||
| 530.00 | 94.50 | 101.80 | 98.15 | % | 0.19 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.19 | 2/9/2026 4:00:00 PM EST | |||
| 540.00 | 103.00 | 110.70 | 106.85 | % | 0.20 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.16 | 2/9/2026 4:00:00 PM EST | |||
| 550.00 | 112.60 | 118.40 | 115.50 | % | 0.21 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.14 | 2/9/2026 4:00:00 PM EST | |||
| 560.00 | 121.90 | 129.10 | 125.50 | % | 0.22 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.12 | 2/9/2026 4:00:00 PM EST | |||
| 570.00 | 131.00 | 138.50 | 134.75 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.10 | 2/9/2026 4:00:00 PM EST | |||
| 580.00 | 141.00 | 148.10 | 144.55 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.08 | 2/9/2026 4:00:00 PM EST | |||
| 590.00 | 150.70 | 157.70 | 154.20 | % | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.07 | 2/9/2026 4:00:00 PM EST | |||
| 600.00 | 159.90 | 167.50 | 163.70 | % | 0.27 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 2/9/2026 4:00:00 PM EST | |||
| 610.00 | 169.70 | 177.30 | 173.50 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 2/9/2026 4:00:00 PM EST | |||
| 620.00 | 180.20 | 187.20 | 183.70 | % | 0.30 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 2/9/2026 4:00:00 PM EST | |||
| 630.00 | 190.20 | 197.10 | 193.65 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 2/9/2026 4:00:00 PM EST | |||
| 640.00 | 199.30 | 207.00 | 203.15 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 2/9/2026 4:00:00 PM EST | |||
| 650.00 | 209.50 | 217.00 | 213.25 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 2/9/2026 4:00:00 PM EST | |||
| 660.00 | 219.30 | 227.00 | 223.15 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/9/2026 4:00:00 PM EST | |||
| 670.00 | 228.00 | 237.00 | 232.50 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/9/2026 4:00:00 PM EST | |||
| 680.00 | 238.00 | 247.00 | 242.50 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/9/2026 4:00:00 PM EST | |||
| 690.00 | 249.60 | 257.00 | 253.30 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 2/9/2026 4:00:00 PM EST |