Options Chain for INTUIT COM (INTU) - $455.24 as of 3/20/2026 3:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 242.30 | 249.40 | 245.85 | % | 1.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 220.00 | 232.40 | 239.50 | 235.95 | % | 1.07 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 230.00 | 222.50 | 229.60 | 226.05 | % | 0.98 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 240.00 | 212.70 | 220.00 | 216.35 | 211.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 4:00:01 PM EST |
| 250.00 | 202.80 | 210.20 | 206.50 | % | 0.83 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 260.00 | 193.10 | 200.20 | 196.65 | % | 0.76 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 3/20/2026 4:00:01 PM EST | |||
| 270.00 | 183.30 | 190.40 | 186.85 | % | 0.69 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 3/20/2026 4:00:01 PM EST | |||
| 280.00 | 173.60 | 181.20 | 177.40 | % | 0.63 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.06 | 3/20/2026 4:00:01 PM EST | |||
| 290.00 | 163.90 | 171.10 | 167.50 | % | 0.58 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 3/20/2026 4:00:01 PM EST | |||
| 300.00 | 154.30 | 160.90 | 157.60 | 174.48 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.76 | 0.96 | 0.00 | -0.09 | 3/6/2026 | 3/20/2026 4:00:01 PM EST |
| 310.00 | 144.80 | 152.10 | 148.45 | % | 0.48 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.11 | 3/20/2026 4:00:01 PM EST | |||
| 320.00 | 135.30 | 141.80 | 138.55 | % | 0.43 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.13 | 3/20/2026 4:00:01 PM EST | |||
| 330.00 | 125.90 | 134.30 | 130.10 | 141.93 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.70 | 0.93 | 0.00 | -0.14 | 3/6/2026 | 3/20/2026 4:00:01 PM EST |
| 340.00 | 116.70 | 124.00 | 120.35 | % | 0.35 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.15 | 3/20/2026 4:00:01 PM EST | |||
| 350.00 | 107.60 | 114.80 | 111.20 | 100.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.65 | 0.90 | 0.00 | -0.17 | 3/12/2026 | 3/20/2026 4:00:01 PM EST |
| 360.00 | 98.70 | 105.60 | 102.15 | 105.29 | % | 0.28 | 1 | 0 | 0.50 | 0.88 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST | |
| 370.00 | 90.20 | 97.30 | 93.75 | 111.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.52 | 0.86 | 0.00 | -0.20 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 380.00 | 81.80 | 88.90 | 85.35 | % | 0.22 | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.21 | 3/20/2026 4:00:01 PM EST | |||
| 390.00 | 73.70 | 80.80 | 77.25 | 67.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.51 | 0.81 | 0.00 | -0.23 | 3/11/2026 | 3/20/2026 4:00:01 PM EST |
| 400.00 | 67.20 | 72.80 | 70.00 | 69.70 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.52 | 0.78 | 0.00 | -0.24 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 410.00 | 59.70 | 64.30 | 62.00 | 65.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.50 | 0.74 | 0.00 | -0.25 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 420.00 | 51.10 | 57.80 | 54.45 | 68.90 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.49 | 0.70 | 0.00 | -0.26 | 3/5/2026 | 3/20/2026 4:00:01 PM EST |
| 430.00 | 44.70 | 51.20 | 47.95 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.48 | 0.66 | 0.00 | -0.27 | 3/18/2026 | 3/20/2026 4:00:01 PM EST |
| 440.00 | 38.80 | 43.40 | 41.10 | 42.15 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.47 | 0.61 | 0.00 | -0.28 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 450.00 | 32.60 | 39.00 | 35.80 | 37.23 | +0.23 | +0.63% | 0.08 | 2 | 547 | 0.46 | 0.56 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 460.00 | 28.00 | 33.50 | 30.75 | 33.70 | +1.00 | +3.06% | 0.07 | 22 | 68 | 0.46 | 0.51 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 470.00 | 23.60 | 27.80 | 25.70 | 26.50 | +0.50 | +1.93% | 0.05 | 32 | 58 | 0.45 | 0.46 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 480.00 | 19.40 | 24.60 | 22.00 | 24.43 | +2.63 | +12.07% | 0.05 | 6 | 146 | 0.45 | 0.41 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 490.00 | 15.40 | 19.80 | 17.60 | 20.30 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.43 | 0.37 | 0.00 | -0.26 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 500.00 | 11.90 | 16.40 | 14.15 | 17.09 | +2.09 | +13.94% | 0.03 | 1 | 43 | 0.43 | 0.32 | 0.00 | -0.24 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 510.00 | 9.30 | 13.60 | 11.45 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.42 | 0.28 | 0.00 | -0.23 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 520.00 | 6.10 | 14.10 | 10.10 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.43 | 0.24 | 0.00 | -0.21 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 530.00 | 4.60 | 9.60 | 7.10 | 9.25 | +0.90 | +10.78% | 0.01 | 1 | 37 | 0.41 | 0.20 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 540.00 | 3.30 | 8.90 | 6.10 | 6.65 | -1.35 | -16.88% | 0.01 | 8 | 33 | 0.41 | 0.16 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 550.00 | 2.40 | 9.50 | 5.95 | 5.35 | -1.25 | -18.94% | 0.01 | 2 | 68 | 0.43 | 0.14 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 560.00 | 1.45 | 8.30 | 4.88 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.43 | 0.11 | 0.00 | -0.12 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 570.00 | 1.95 | 4.50 | 3.23 | 3.30 | +0.45 | +15.79% | 0.01 | 12 | 48 | 0.42 | 0.09 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 580.00 | 0.05 | 6.70 | 3.38 | 3.17 | +0.07 | +2.26% | 0.01 | 7 | 7 | 0.39 | 0.07 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 590.00 | 0.05 | 6.30 | 3.18 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.05 | 0.00 | -0.07 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 600.00 | 0.05 | 4.20 | 2.13 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.04 | 0.00 | -0.06 | 3/18/2026 | 3/20/2026 4:00:01 PM EST |
| 610.00 | 0.05 | 5.60 | 2.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.03 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 4:00:01 PM EST |
| 620.00 | 0.05 | 5.40 | 2.73 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.03 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 2.65 | 1.33 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.52 | 0.02 | 0.00 | -0.04 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 3/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 240.00 | 0.10 | 4.70 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 260.00 | 0.05 | 5.00 | 2.53 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 270.00 | 0.50 | 1.80 | 1.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | -0.02 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 280.00 | 0.40 | 3.60 | 2.00 | 0.70 | -0.62 | -46.97% | 0.01 | 1 | 2 | 0.71 | -0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.00 | -0.06 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 300.00 | 0.05 | 6.00 | 3.03 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.09 | 3/20/2026 4:00:01 PM EST | |||
| 310.00 | 0.05 | 6.40 | 3.23 | 2.51 | -0.40 | -13.75% | 0.01 | 1 | 2 | 0.59 | -0.05 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 320.00 | 0.15 | 6.90 | 3.53 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.06 | 0.00 | -0.13 | 3/11/2026 | 3/20/2026 4:00:01 PM EST |
| 330.00 | 0.70 | 7.40 | 4.05 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.07 | 0.00 | -0.14 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 340.00 | 1.45 | 8.00 | 4.73 | 4.50 | +0.35 | +8.44% | 0.01 | 1 | 16 | 0.59 | -0.08 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 350.00 | 2.25 | 7.80 | 5.03 | 4.00 | -1.30 | -24.53% | 0.01 | 1 | 10 | 0.56 | -0.10 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 360.00 | 3.20 | 8.80 | 6.00 | 6.00 | -0.20 | -3.23% | 0.02 | 1 | 34 | 0.55 | -0.12 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 370.00 | 3.20 | 11.20 | 7.20 | 6.20 | -1.10 | -15.07% | 0.02 | 5 | 22 | 0.53 | -0.14 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 380.00 | 6.30 | 12.90 | 9.60 | 8.28 | -0.82 | -9.02% | 0.03 | 1 | 17 | 0.55 | -0.16 | 0.00 | -0.21 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 390.00 | 6.80 | 14.90 | 10.85 | 10.93 | +0.33 | +3.12% | 0.03 | 2 | 42 | 0.52 | -0.19 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 400.00 | 10.00 | 15.90 | 12.95 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.51 | -0.22 | 0.00 | -0.24 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 410.00 | 12.00 | 16.00 | 14.00 | 14.00 | -1.60 | -10.26% | 0.03 | 1 | 27 | 0.48 | -0.26 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 420.00 | 15.70 | 19.00 | 17.35 | 20.30 | +1.90 | +10.33% | 0.04 | 1 | 34 | 0.47 | -0.30 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 430.00 | 19.00 | 22.20 | 20.60 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.46 | -0.34 | 0.00 | -0.27 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 440.00 | 22.70 | 26.10 | 24.40 | 22.35 | -3.45 | -13.38% | 0.06 | 5 | 31 | 0.46 | -0.39 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 450.00 | 27.00 | 30.50 | 28.75 | 29.95 | -0.55 | -1.81% | 0.06 | 2 | 99 | 0.45 | -0.44 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 460.00 | 32.50 | 37.60 | 35.05 | 33.50 | -0.10 | -0.30% | 0.08 | 23 | 26 | 0.46 | -0.49 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 470.00 | 37.20 | 42.90 | 40.05 | 37.90 | -1.00 | -2.58% | 0.09 | 16 | 27 | 0.45 | -0.54 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 480.00 | 43.00 | 48.90 | 45.95 | 43.20 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.44 | -0.59 | 0.00 | -0.27 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 490.00 | 48.60 | 55.00 | 51.80 | 50.66 | -3.14 | -5.84% | 0.11 | 5 | 33 | 0.43 | -0.63 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 500.00 | 55.90 | 61.90 | 58.90 | 60.60 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.43 | -0.68 | 0.00 | -0.24 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 510.00 | 62.80 | 70.00 | 66.40 | 68.53 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | -0.72 | 0.00 | -0.23 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 520.00 | 70.50 | 77.20 | 73.85 | % | 0.14 | 0 | 0 | 0.41 | -0.76 | 0.00 | -0.21 | 3/20/2026 4:00:01 PM EST | |||
| 530.00 | 78.30 | 85.20 | 81.75 | 75.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.80 | 0.00 | -0.18 | 3/6/2026 | 3/20/2026 4:00:01 PM EST |
| 540.00 | 86.40 | 93.60 | 90.00 | 91.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | -0.84 | 0.00 | -0.16 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 550.00 | 95.30 | 102.40 | 98.85 | % | 0.18 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.14 | 3/20/2026 4:00:01 PM EST | |||
| 560.00 | 104.20 | 111.40 | 107.80 | % | 0.19 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.12 | 3/20/2026 4:00:01 PM EST | |||
| 570.00 | 113.40 | 120.60 | 117.00 | % | 0.21 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.10 | 3/20/2026 4:00:01 PM EST | |||
| 580.00 | 122.90 | 130.00 | 126.45 | % | 0.22 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.08 | 3/20/2026 4:00:01 PM EST | |||
| 590.00 | 132.40 | 139.50 | 135.95 | % | 0.23 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.07 | 3/20/2026 4:00:01 PM EST | |||
| 600.00 | 142.10 | 149.20 | 145.65 | % | 0.24 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 3/20/2026 4:00:01 PM EST | |||
| 610.00 | 151.80 | 158.90 | 155.35 | % | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.05 | 3/20/2026 4:00:01 PM EST | |||
| 620.00 | 161.60 | 167.30 | 164.45 | % | 0.27 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 3/20/2026 4:00:01 PM EST | |||
| 630.00 | 171.50 | 178.60 | 175.05 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 3/20/2026 4:00:01 PM EST | |||
| 640.00 | 180.70 | 188.70 | 184.70 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 3/20/2026 4:00:01 PM EST |