Options Chain for INTUIT COM (INTU) - $466.88 as of 3/6/2026 6:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 248.40 | 256.10 | 252.25 | % | 1.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 240.00 | 238.50 | 246.00 | 242.25 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 250.00 | 228.50 | 236.10 | 232.30 | % | 0.93 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 260.00 | 218.60 | 226.20 | 222.40 | % | 0.86 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:02 PM EST | |||
| 270.00 | 209.00 | 216.30 | 212.65 | % | 0.79 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:02 PM EST | |||
| 280.00 | 199.00 | 206.60 | 202.80 | % | 0.72 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 3/6/2026 4:00:02 PM EST | |||
| 290.00 | 189.10 | 196.30 | 192.70 | % | 0.66 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.06 | 3/6/2026 4:00:02 PM EST | |||
| 300.00 | 179.30 | 187.00 | 183.15 | % | 0.61 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.08 | 3/6/2026 4:00:02 PM EST | |||
| 310.00 | 169.60 | 177.30 | 173.45 | % | 0.56 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.08 | 3/6/2026 4:00:02 PM EST | |||
| 320.00 | 160.00 | 167.60 | 163.80 | % | 0.51 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.09 | 3/6/2026 4:00:02 PM EST | |||
| 330.00 | 150.40 | 158.10 | 154.25 | % | 0.47 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.10 | 3/6/2026 4:00:02 PM EST | |||
| 340.00 | 140.90 | 147.90 | 144.40 | % | 0.42 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.12 | 3/6/2026 4:00:02 PM EST | |||
| 350.00 | 131.50 | 139.30 | 135.40 | % | 0.39 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.13 | 3/6/2026 4:00:02 PM EST | |||
| 360.00 | 121.90 | 130.10 | 126.00 | % | 0.35 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.15 | 3/6/2026 4:00:02 PM EST | |||
| 370.00 | 112.80 | 120.10 | 116.45 | 105.50 | % | 0.31 | 2 | 0 | 0.58 | 0.90 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 380.00 | 103.90 | 111.00 | 107.45 | % | 0.28 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.20 | 3/6/2026 4:00:02 PM EST | |||
| 390.00 | 95.20 | 103.40 | 99.30 | % | 0.25 | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.21 | 3/6/2026 4:00:02 PM EST | |||
| 400.00 | 86.70 | 94.30 | 90.50 | 78.25 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.56 | 0.85 | 0.00 | -0.23 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 410.00 | 77.00 | 85.20 | 81.10 | 70.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.54 | 0.82 | 0.00 | -0.25 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 420.00 | 69.90 | 77.40 | 73.65 | % | 0.18 | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.27 | 3/6/2026 4:00:02 PM EST | |||
| 430.00 | 62.70 | 69.70 | 66.20 | 57.40 | +0.29 | +0.51% | 0.15 | 3 | 3 | 0.52 | 0.76 | 0.00 | -0.29 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 440.00 | 54.10 | 63.80 | 58.95 | 49.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.72 | 0.00 | -0.30 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 450.00 | 47.30 | 57.00 | 52.15 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.00 | -0.32 | 3/6/2026 4:00:02 PM EST | |||
| 460.00 | 41.60 | 50.00 | 45.80 | 39.10 | +2.30 | +6.25% | 0.10 | 2 | 1 | 0.49 | 0.64 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 470.00 | 35.60 | 43.80 | 39.70 | 39.65 | +13.90 | +53.99% | 0.08 | 3 | 0 | 0.48 | 0.59 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 480.00 | 29.30 | 39.00 | 34.15 | 30.96 | % | 0.07 | 2 | 0 | 0.47 | 0.54 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 490.00 | 25.00 | 33.40 | 29.20 | % | 0.06 | 0 | 0 | 0.47 | 0.49 | 0.00 | -0.33 | 3/6/2026 4:00:02 PM EST | |||
| 500.00 | 20.60 | 29.00 | 24.80 | 19.17 | -1.13 | -5.57% | 0.05 | 1 | 2 | 0.46 | 0.44 | 0.01 | -0.32 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 510.00 | 16.60 | 25.00 | 20.80 | 13.50 | -2.22 | -14.13% | 0.04 | 1 | 2 | 0.46 | 0.39 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 520.00 | 12.90 | 21.40 | 17.15 | 13.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | 0.34 | 0.00 | -0.29 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 530.00 | 9.70 | 18.20 | 13.95 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.30 | 0.00 | -0.27 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 540.00 | 7.00 | 15.50 | 11.25 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.00 | -0.25 | 3/6/2026 4:00:02 PM EST | |||
| 550.00 | 4.60 | 13.10 | 8.85 | % | 0.02 | 0 | 0 | 0.42 | 0.22 | 0.00 | -0.23 | 3/6/2026 4:00:02 PM EST | |||
| 560.00 | 3.40 | 11.10 | 7.25 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.00 | -0.21 | 3/6/2026 4:00:02 PM EST | |||
| 570.00 | 3.60 | 9.40 | 6.50 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.00 | -0.19 | 3/6/2026 4:00:02 PM EST | |||
| 580.00 | 2.45 | 8.10 | 5.28 | 3.60 | % | 0.01 | 1 | 0 | 0.43 | 0.14 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 590.00 | 1.70 | 7.10 | 4.40 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.00 | -0.16 | 3/6/2026 4:00:02 PM EST | |||
| 600.00 | 1.30 | 6.30 | 3.80 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.14 | 3/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 3/6/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 3/6/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 3/6/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 3/6/2026 4:00:02 PM EST | |||
| 300.00 | 0.50 | 2.50 | 1.50 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.08 | 3/6/2026 4:00:02 PM EST | |||
| 310.00 | 0.60 | 5.40 | 3.00 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.08 | 3/6/2026 4:00:02 PM EST | |||
| 320.00 | 0.50 | 5.70 | 3.10 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.09 | 3/6/2026 4:00:02 PM EST | |||
| 330.00 | 1.65 | 6.10 | 3.88 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.10 | 3/6/2026 4:00:02 PM EST | |||
| 340.00 | 2.15 | 4.80 | 3.48 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.12 | 3/6/2026 4:00:02 PM EST | |||
| 350.00 | 2.25 | 7.30 | 4.78 | 3.48 | % | 0.01 | 3 | 0 | 0.67 | -0.06 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 360.00 | 2.50 | 8.10 | 5.30 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.15 | 3/6/2026 4:00:02 PM EST | |||
| 370.00 | 0.55 | 9.00 | 4.78 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.00 | -0.19 | 3/6/2026 4:00:02 PM EST | |||
| 380.00 | 1.50 | 10.00 | 5.75 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.20 | 3/6/2026 4:00:02 PM EST | |||
| 390.00 | 2.80 | 11.30 | 7.05 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.13 | 0.00 | -0.21 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 400.00 | 4.30 | 12.70 | 8.50 | 9.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.15 | 0.00 | -0.23 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 410.00 | 5.90 | 14.00 | 9.95 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.00 | -0.25 | 3/6/2026 4:00:02 PM EST | |||
| 420.00 | 7.90 | 16.00 | 11.95 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.00 | -0.27 | 3/6/2026 4:00:02 PM EST | |||
| 430.00 | 10.20 | 18.60 | 14.40 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.00 | -0.29 | 3/6/2026 4:00:02 PM EST | |||
| 440.00 | 12.80 | 21.00 | 16.90 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.00 | -0.30 | 3/6/2026 4:00:02 PM EST | |||
| 450.00 | 15.60 | 24.00 | 19.80 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.00 | -0.32 | 3/6/2026 4:00:02 PM EST | |||
| 460.00 | 19.00 | 27.50 | 23.25 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.00 | -0.33 | 3/6/2026 4:00:02 PM EST | |||
| 470.00 | 22.90 | 31.30 | 27.10 | % | 0.06 | 0 | 0 | 0.47 | -0.41 | 0.00 | -0.33 | 3/6/2026 4:00:02 PM EST | |||
| 480.00 | 26.90 | 36.00 | 31.45 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.00 | -0.33 | 3/6/2026 4:00:02 PM EST | |||
| 490.00 | 32.00 | 41.00 | 36.50 | % | 0.07 | 0 | 0 | 0.46 | -0.51 | 0.00 | -0.33 | 3/6/2026 4:00:02 PM EST | |||
| 500.00 | 37.30 | 47.00 | 42.15 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.01 | -0.32 | 3/6/2026 4:00:02 PM EST | |||
| 510.00 | 43.80 | 52.50 | 48.15 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.00 | -0.31 | 3/6/2026 4:00:02 PM EST | |||
| 520.00 | 49.80 | 59.00 | 54.40 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.00 | -0.29 | 3/6/2026 4:00:02 PM EST | |||
| 530.00 | 56.70 | 65.80 | 61.25 | % | 0.12 | 0 | 0 | 0.43 | -0.70 | 0.00 | -0.27 | 3/6/2026 4:00:02 PM EST | |||
| 540.00 | 64.10 | 73.60 | 68.85 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.00 | -0.25 | 3/6/2026 4:00:02 PM EST | |||
| 550.00 | 72.20 | 80.40 | 76.30 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.00 | -0.23 | 3/6/2026 4:00:02 PM EST | |||
| 560.00 | 80.20 | 88.10 | 84.15 | % | 0.15 | 0 | 0 | 0.40 | -0.81 | 0.00 | -0.21 | 3/6/2026 4:00:02 PM EST | |||
| 570.00 | 89.00 | 96.80 | 92.90 | % | 0.16 | 0 | 0 | 0.40 | -0.84 | 0.00 | -0.19 | 3/6/2026 4:00:02 PM EST | |||
| 580.00 | 98.40 | 105.60 | 102.00 | % | 0.18 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.17 | 3/6/2026 4:00:02 PM EST | |||
| 590.00 | 108.10 | 114.50 | 111.30 | % | 0.19 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.16 | 3/6/2026 4:00:02 PM EST | |||
| 600.00 | 117.20 | 123.40 | 120.30 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.14 | 3/6/2026 4:00:02 PM EST |