Options Chain for INTUIT COM (INTU) - $397.33 as of 2/12/2026 5:30:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 137.20 | 145.00 | 141.10 | % | 0.54 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.07 | 2/12/2026 4:00:07 PM EST | |||
| 270.00 | 127.90 | 134.50 | 131.20 | % | 0.49 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.09 | 2/12/2026 4:00:07 PM EST | |||
| 280.00 | 118.70 | 125.60 | 122.15 | % | 0.44 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.11 | 2/12/2026 4:00:07 PM EST | |||
| 290.00 | 109.80 | 116.60 | 113.20 | % | 0.39 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.14 | 2/12/2026 4:00:07 PM EST | |||
| 300.00 | 101.10 | 108.50 | 104.80 | % | 0.35 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.17 | 2/12/2026 4:00:07 PM EST | |||
| 310.00 | 92.70 | 99.60 | 96.15 | % | 0.31 | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.21 | 2/12/2026 4:00:07 PM EST | |||
| 320.00 | 84.50 | 91.80 | 88.15 | % | 0.28 | 0 | 0 | 0.68 | 0.85 | 0.00 | -0.24 | 2/12/2026 4:00:07 PM EST | |||
| 330.00 | 76.60 | 83.00 | 79.80 | % | 0.24 | 0 | 0 | 0.66 | 0.82 | 0.00 | -0.27 | 2/12/2026 4:00:07 PM EST | |||
| 340.00 | 69.00 | 76.90 | 72.95 | % | 0.21 | 0 | 0 | 0.67 | 0.79 | 0.00 | -0.30 | 2/12/2026 4:00:07 PM EST | |||
| 350.00 | 61.80 | 69.80 | 65.80 | % | 0.19 | 0 | 0 | 0.66 | 0.75 | 0.00 | -0.32 | 2/12/2026 4:00:07 PM EST | |||
| 360.00 | 55.00 | 63.00 | 59.00 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.00 | -0.34 | 2/12/2026 4:00:07 PM EST | |||
| 370.00 | 48.60 | 55.00 | 51.80 | % | 0.14 | 0 | 0 | 0.63 | 0.67 | 0.00 | -0.36 | 2/12/2026 4:00:07 PM EST | |||
| 380.00 | 42.60 | 49.30 | 45.95 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.00 | -0.38 | 2/12/2026 4:00:07 PM EST | |||
| 390.00 | 37.10 | 42.70 | 39.90 | 40.40 | % | 0.10 | 1 | 0 | 0.61 | 0.59 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 400.00 | 31.90 | 39.00 | 35.45 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.00 | -0.39 | 2/12/2026 4:00:07 PM EST | |||
| 410.00 | 27.30 | 33.00 | 30.15 | 29.47 | % | 0.07 | 2 | 0 | 0.60 | 0.50 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 420.00 | 23.10 | 30.70 | 26.90 | % | 0.06 | 0 | 0 | 0.61 | 0.46 | 0.00 | -0.38 | 2/12/2026 4:00:07 PM EST | |||
| 430.00 | 19.30 | 26.50 | 22.90 | % | 0.05 | 0 | 0 | 0.60 | 0.41 | 0.00 | -0.36 | 2/12/2026 4:00:07 PM EST | |||
| 440.00 | 16.00 | 23.50 | 19.75 | % | 0.04 | 0 | 0 | 0.60 | 0.37 | 0.00 | -0.35 | 2/12/2026 4:00:07 PM EST | |||
| 450.00 | 13.00 | 20.60 | 16.80 | % | 0.04 | 0 | 0 | 0.59 | 0.33 | 0.00 | -0.33 | 2/12/2026 4:00:07 PM EST | |||
| 460.00 | 10.20 | 18.00 | 14.10 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.00 | -0.30 | 2/12/2026 4:00:07 PM EST | |||
| 470.00 | 8.00 | 15.70 | 11.85 | % | 0.03 | 0 | 0 | 0.58 | 0.25 | 0.00 | -0.28 | 2/12/2026 4:00:07 PM EST | |||
| 480.00 | 6.00 | 13.90 | 9.95 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.00 | -0.25 | 2/12/2026 4:00:07 PM EST | |||
| 490.00 | 4.60 | 12.30 | 8.45 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.00 | -0.23 | 2/12/2026 4:00:07 PM EST | |||
| 500.00 | 3.30 | 11.00 | 7.15 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.00 | -0.20 | 2/12/2026 4:00:07 PM EST | |||
| 510.00 | 2.30 | 9.60 | 5.95 | 6.16 | % | 0.01 | 1 | 0 | 0.57 | 0.13 | 0.00 | -0.18 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 520.00 | 1.20 | 9.10 | 5.15 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.00 | -0.15 | 2/12/2026 4:00:07 PM EST | |||
| 530.00 | 0.35 | 8.30 | 4.33 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.00 | -0.13 | 2/12/2026 4:00:07 PM EST | |||
| 540.00 | 0.05 | 7.70 | 3.88 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.11 | 2/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.07 | 2/12/2026 4:00:07 PM EST | |||
| 270.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.09 | 2/12/2026 4:00:07 PM EST | |||
| 280.00 | 0.05 | 7.50 | 3.78 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.11 | 2/12/2026 4:00:07 PM EST | |||
| 290.00 | 0.30 | 8.50 | 4.40 | % | 0.02 | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.14 | 2/12/2026 4:00:07 PM EST | |||
| 300.00 | 1.55 | 9.70 | 5.63 | % | 0.02 | 0 | 0 | 0.66 | -0.09 | 0.00 | -0.17 | 2/12/2026 4:00:07 PM EST | |||
| 310.00 | 3.10 | 11.20 | 7.15 | % | 0.02 | 0 | 0 | 0.67 | -0.12 | 0.00 | -0.21 | 2/12/2026 4:00:07 PM EST | |||
| 320.00 | 5.00 | 13.00 | 9.00 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.24 | 2/12/2026 4:00:07 PM EST | |||
| 330.00 | 7.30 | 15.00 | 11.15 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.00 | -0.27 | 2/12/2026 4:00:07 PM EST | |||
| 340.00 | 9.10 | 17.40 | 13.25 | 12.28 | % | 0.04 | 1 | 0 | 0.65 | -0.21 | 0.00 | -0.30 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 350.00 | 13.00 | 20.20 | 16.60 | 14.88 | % | 0.05 | 1 | 0 | 0.66 | -0.25 | 0.00 | -0.32 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 360.00 | 15.10 | 23.30 | 19.20 | % | 0.05 | 0 | 0 | 0.64 | -0.29 | 0.00 | -0.34 | 2/12/2026 4:00:07 PM EST | |||
| 370.00 | 20.10 | 26.90 | 23.50 | 23.65 | % | 0.06 | 1 | 0 | 0.65 | -0.33 | 0.00 | -0.36 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 380.00 | 23.70 | 30.80 | 27.25 | % | 0.07 | 0 | 0 | 0.64 | -0.37 | 0.00 | -0.38 | 2/12/2026 4:00:07 PM EST | |||
| 390.00 | 28.20 | 35.30 | 31.75 | % | 0.08 | 0 | 0 | 0.63 | -0.41 | 0.00 | -0.38 | 2/12/2026 4:00:07 PM EST | |||
| 400.00 | 33.40 | 40.20 | 36.80 | % | 0.09 | 0 | 0 | 0.63 | -0.46 | 0.00 | -0.39 | 2/12/2026 4:00:07 PM EST | |||
| 410.00 | 38.70 | 45.60 | 42.15 | % | 0.10 | 0 | 0 | 0.62 | -0.50 | 0.00 | -0.38 | 2/12/2026 4:00:07 PM EST | |||
| 420.00 | 44.80 | 51.40 | 48.10 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.00 | -0.38 | 2/12/2026 4:00:07 PM EST | |||
| 430.00 | 49.80 | 57.60 | 53.70 | % | 0.12 | 0 | 0 | 0.60 | -0.59 | 0.00 | -0.36 | 2/12/2026 4:00:07 PM EST | |||
| 440.00 | 58.20 | 64.10 | 61.15 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.00 | -0.35 | 2/12/2026 4:00:07 PM EST | |||
| 450.00 | 63.10 | 71.10 | 67.10 | 68.50 | % | 0.15 | 1 | 0 | 0.59 | -0.67 | 0.00 | -0.33 | 2/12/2026 | 2/12/2026 4:00:07 PM EST | |
| 460.00 | 71.00 | 78.50 | 74.75 | % | 0.16 | 0 | 0 | 0.59 | -0.71 | 0.00 | -0.30 | 2/12/2026 4:00:07 PM EST | |||
| 470.00 | 78.60 | 86.20 | 82.40 | % | 0.18 | 0 | 0 | 0.58 | -0.75 | 0.00 | -0.28 | 2/12/2026 4:00:07 PM EST | |||
| 480.00 | 87.00 | 94.30 | 90.65 | % | 0.19 | 0 | 0 | 0.58 | -0.78 | 0.00 | -0.25 | 2/12/2026 4:00:07 PM EST | |||
| 490.00 | 95.50 | 102.70 | 99.10 | % | 0.20 | 0 | 0 | 0.58 | -0.81 | 0.00 | -0.23 | 2/12/2026 4:00:07 PM EST | |||
| 500.00 | 104.90 | 111.40 | 108.15 | % | 0.22 | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.20 | 2/12/2026 4:00:07 PM EST | |||
| 510.00 | 113.40 | 120.30 | 116.85 | % | 0.23 | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.18 | 2/12/2026 4:00:07 PM EST | |||
| 520.00 | 122.70 | 129.40 | 126.05 | % | 0.24 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.15 | 2/12/2026 4:00:07 PM EST | |||
| 530.00 | 131.80 | 138.70 | 135.25 | % | 0.26 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.13 | 2/12/2026 4:00:07 PM EST | |||
| 540.00 | 141.30 | 148.10 | 144.70 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.11 | 2/12/2026 4:00:07 PM EST |