Options Chain for INTUIT COM (INTU) - $440.45 as of 3/12/2026 12:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 136.20 | 142.10 | 139.15 | % | 0.46 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 310.00 | 125.90 | 132.30 | 129.10 | % | 0.42 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.09 | 3/12/2026 3:59:57 PM EST | |||
| 320.00 | 116.50 | 123.40 | 119.95 | % | 0.37 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.12 | 3/12/2026 3:59:57 PM EST | |||
| 330.00 | 106.80 | 114.20 | 110.50 | % | 0.33 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.15 | 3/12/2026 3:59:57 PM EST | |||
| 340.00 | 98.00 | 105.20 | 101.60 | % | 0.30 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.17 | 3/12/2026 3:59:57 PM EST | |||
| 350.00 | 89.60 | 96.40 | 93.00 | % | 0.27 | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 360.00 | 81.10 | 87.80 | 84.45 | % | 0.23 | 0 | 0 | 0.56 | 0.85 | 0.00 | -0.22 | 3/12/2026 3:59:57 PM EST | |||
| 370.00 | 73.00 | 79.50 | 76.25 | 80.80 | % | 0.21 | 2 | 0 | 0.55 | 0.82 | 0.00 | -0.25 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 380.00 | 64.30 | 71.90 | 68.10 | % | 0.18 | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.27 | 3/12/2026 3:59:57 PM EST | |||
| 390.00 | 56.90 | 64.30 | 60.60 | % | 0.16 | 0 | 0 | 0.52 | 0.75 | 0.00 | -0.29 | 3/12/2026 3:59:57 PM EST | |||
| 400.00 | 49.80 | 57.10 | 53.45 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.00 | -0.31 | 3/12/2026 3:59:57 PM EST | |||
| 410.00 | 43.20 | 50.50 | 46.85 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.00 | -0.32 | 3/12/2026 3:59:57 PM EST | |||
| 420.00 | 37.00 | 44.40 | 40.70 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.00 | -0.33 | 3/12/2026 3:59:57 PM EST | |||
| 430.00 | 31.90 | 38.80 | 35.35 | % | 0.08 | 0 | 0 | 0.50 | 0.57 | 0.00 | -0.34 | 3/12/2026 3:59:57 PM EST | |||
| 440.00 | 26.60 | 33.80 | 30.20 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.00 | -0.34 | 3/12/2026 3:59:57 PM EST | |||
| 450.00 | 22.30 | 29.40 | 25.85 | % | 0.06 | 0 | 0 | 0.49 | 0.47 | 0.00 | -0.33 | 3/12/2026 3:59:57 PM EST | |||
| 460.00 | 18.50 | 25.40 | 21.95 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.00 | -0.32 | 3/12/2026 3:59:57 PM EST | |||
| 470.00 | 14.50 | 21.90 | 18.20 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.00 | -0.31 | 3/12/2026 3:59:57 PM EST | |||
| 480.00 | 11.00 | 18.90 | 14.95 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.00 | -0.29 | 3/12/2026 3:59:57 PM EST | |||
| 490.00 | 8.40 | 16.30 | 12.35 | % | 0.03 | 0 | 0 | 0.47 | 0.28 | 0.00 | -0.26 | 3/12/2026 3:59:57 PM EST | |||
| 500.00 | 6.30 | 14.10 | 10.20 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.00 | -0.24 | 3/12/2026 3:59:57 PM EST | |||
| 510.00 | 4.40 | 12.20 | 8.30 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.00 | -0.21 | 3/12/2026 3:59:57 PM EST | |||
| 520.00 | 2.85 | 10.70 | 6.78 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.00 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 530.00 | 1.55 | 9.30 | 5.43 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.00 | -0.14 | 3/12/2026 3:59:57 PM EST | |||
| 540.00 | 0.45 | 8.50 | 4.48 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.00 | -0.11 | 3/12/2026 3:59:57 PM EST | |||
| 550.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 560.00 | 0.05 | 6.90 | 3.48 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.05 | 3/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.09 | 3/12/2026 3:59:57 PM EST | |||
| 320.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.12 | 3/12/2026 3:59:57 PM EST | |||
| 330.00 | 0.40 | 8.60 | 4.50 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.15 | 3/12/2026 3:59:57 PM EST | |||
| 340.00 | 1.25 | 9.50 | 5.38 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.17 | 3/12/2026 3:59:57 PM EST | |||
| 350.00 | 2.60 | 10.60 | 6.60 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.00 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 360.00 | 4.20 | 12.00 | 8.10 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.00 | -0.22 | 3/12/2026 3:59:57 PM EST | |||
| 370.00 | 5.90 | 13.60 | 9.75 | % | 0.03 | 0 | 0 | 0.55 | -0.18 | 0.00 | -0.25 | 3/12/2026 3:59:57 PM EST | |||
| 380.00 | 7.90 | 15.60 | 11.75 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.00 | -0.27 | 3/12/2026 3:59:57 PM EST | |||
| 390.00 | 10.50 | 17.90 | 14.20 | % | 0.04 | 0 | 0 | 0.53 | -0.25 | 0.00 | -0.29 | 3/12/2026 3:59:57 PM EST | |||
| 400.00 | 13.30 | 20.80 | 17.05 | % | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.00 | -0.31 | 3/12/2026 3:59:57 PM EST | |||
| 410.00 | 16.60 | 24.10 | 20.35 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.00 | -0.32 | 3/12/2026 3:59:57 PM EST | |||
| 420.00 | 20.40 | 28.00 | 24.20 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.00 | -0.33 | 3/12/2026 3:59:57 PM EST | |||
| 430.00 | 24.70 | 32.40 | 28.55 | % | 0.07 | 0 | 0 | 0.50 | -0.43 | 0.00 | -0.34 | 3/12/2026 3:59:57 PM EST | |||
| 440.00 | 29.60 | 37.00 | 33.30 | % | 0.08 | 0 | 0 | 0.49 | -0.48 | 0.00 | -0.34 | 3/12/2026 3:59:57 PM EST | |||
| 450.00 | 35.00 | 42.70 | 38.85 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.00 | -0.33 | 3/12/2026 3:59:57 PM EST | |||
| 460.00 | 40.90 | 48.60 | 44.75 | % | 0.10 | 0 | 0 | 0.49 | -0.58 | 0.00 | -0.32 | 3/12/2026 3:59:57 PM EST | |||
| 470.00 | 47.40 | 55.10 | 51.25 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.00 | -0.31 | 3/12/2026 3:59:57 PM EST | |||
| 480.00 | 55.00 | 62.50 | 58.75 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.00 | -0.29 | 3/12/2026 3:59:57 PM EST | |||
| 490.00 | 61.80 | 69.90 | 65.85 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.00 | -0.26 | 3/12/2026 3:59:57 PM EST | |||
| 500.00 | 69.60 | 77.70 | 73.65 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.00 | -0.24 | 3/12/2026 3:59:57 PM EST | |||
| 510.00 | 78.70 | 85.00 | 81.85 | % | 0.16 | 0 | 0 | 0.48 | -0.80 | 0.00 | -0.21 | 3/12/2026 3:59:57 PM EST | |||
| 520.00 | 87.10 | 93.70 | 90.40 | % | 0.17 | 0 | 0 | 0.48 | -0.84 | 0.00 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 530.00 | 95.80 | 101.50 | 98.65 | % | 0.19 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.14 | 3/12/2026 3:59:57 PM EST | |||
| 540.00 | 104.70 | 110.70 | 107.70 | % | 0.20 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.11 | 3/12/2026 3:59:57 PM EST | |||
| 550.00 | 113.80 | 119.90 | 116.85 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 560.00 | 123.00 | 129.80 | 126.40 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 570.00 | 132.40 | 139.20 | 135.80 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 580.00 | 141.90 | 147.60 | 144.75 | % | 0.25 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 3/12/2026 3:59:57 PM EST |