Options Chain for INTUIT COM (INTU) - $422.48 as of 4/3/2026 1:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 77.10 | 85.80 | 81.45 | % | 0.23 | 0 | 0 | 0.57 | 0.84 | 0.00 | -0.23 | 4/2/2026 3:59:58 PM EST | |||
| 355.00 | 73.10 | 81.80 | 77.45 | % | 0.22 | 0 | 0 | 0.57 | 0.82 | 0.00 | -0.24 | 4/2/2026 3:59:58 PM EST | |||
| 360.00 | 69.00 | 77.70 | 73.35 | % | 0.20 | 0 | 0 | 0.56 | 0.81 | 0.00 | -0.25 | 4/2/2026 3:59:58 PM EST | |||
| 365.00 | 65.10 | 73.80 | 69.45 | % | 0.19 | 0 | 0 | 0.56 | 0.79 | 0.00 | -0.26 | 4/2/2026 3:59:58 PM EST | |||
| 370.00 | 61.20 | 69.90 | 65.55 | % | 0.18 | 0 | 0 | 0.55 | 0.78 | 0.00 | -0.27 | 4/2/2026 3:59:58 PM EST | |||
| 375.00 | 57.50 | 66.20 | 61.85 | % | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.00 | -0.28 | 4/2/2026 3:59:58 PM EST | |||
| 380.00 | 54.10 | 62.50 | 58.30 | % | 0.15 | 0 | 0 | 0.54 | 0.74 | 0.00 | -0.29 | 4/2/2026 3:59:58 PM EST | |||
| 385.00 | 50.70 | 59.00 | 54.85 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.00 | -0.30 | 4/2/2026 3:59:58 PM EST | |||
| 390.00 | 47.30 | 55.60 | 51.45 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.00 | -0.30 | 4/2/2026 3:59:58 PM EST | |||
| 395.00 | 43.80 | 52.30 | 48.05 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.00 | -0.31 | 4/2/2026 3:59:58 PM EST | |||
| 400.00 | 40.50 | 49.20 | 44.85 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.00 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 405.00 | 37.40 | 46.10 | 41.75 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.00 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 410.00 | 34.50 | 43.20 | 38.85 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.00 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 415.00 | 31.80 | 40.50 | 36.15 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.00 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 420.00 | 29.10 | 37.80 | 33.45 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.00 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 425.00 | 26.80 | 35.20 | 31.00 | % | 0.07 | 0 | 0 | 0.51 | 0.53 | 0.00 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 430.00 | 24.50 | 32.80 | 28.65 | % | 0.07 | 0 | 0 | 0.51 | 0.50 | 0.01 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 435.00 | 22.20 | 30.50 | 26.35 | % | 0.06 | 0 | 0 | 0.50 | 0.48 | 0.01 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 440.00 | 20.10 | 28.30 | 24.20 | % | 0.06 | 0 | 0 | 0.50 | 0.46 | 0.01 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 445.00 | 18.00 | 26.30 | 22.15 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.01 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 450.00 | 16.10 | 24.50 | 20.30 | % | 0.05 | 0 | 0 | 0.49 | 0.41 | 0.00 | -0.31 | 4/2/2026 3:59:58 PM EST | |||
| 455.00 | 14.40 | 22.70 | 18.55 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.00 | -0.31 | 4/2/2026 3:59:58 PM EST | |||
| 460.00 | 12.80 | 21.10 | 16.95 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.00 | -0.30 | 4/2/2026 3:59:58 PM EST | |||
| 465.00 | 11.30 | 19.60 | 15.45 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.00 | -0.29 | 4/2/2026 3:59:58 PM EST | |||
| 470.00 | 9.90 | 18.20 | 14.05 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.00 | -0.28 | 4/2/2026 3:59:58 PM EST | |||
| 475.00 | 8.60 | 17.00 | 12.80 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.00 | -0.27 | 4/2/2026 3:59:58 PM EST | |||
| 480.00 | 7.40 | 15.80 | 11.60 | % | 0.02 | 0 | 0 | 0.48 | 0.27 | 0.00 | -0.26 | 4/2/2026 3:59:58 PM EST | |||
| 485.00 | 6.40 | 14.80 | 10.60 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.00 | -0.25 | 4/2/2026 3:59:58 PM EST | |||
| 490.00 | 5.40 | 13.80 | 9.60 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.00 | -0.24 | 4/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 5.30 | 12.70 | 9.00 | 7.85 | % | 0.03 | 2 | 0 | 0.59 | -0.16 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 355.00 | 5.10 | 13.50 | 9.30 | % | 0.03 | 0 | 0 | 0.57 | -0.17 | 0.00 | -0.24 | 4/2/2026 3:59:58 PM EST | |||
| 360.00 | 6.00 | 14.50 | 10.25 | % | 0.03 | 0 | 0 | 0.56 | -0.19 | 0.00 | -0.25 | 4/2/2026 3:59:58 PM EST | |||
| 365.00 | 7.00 | 15.50 | 11.25 | % | 0.03 | 0 | 0 | 0.56 | -0.21 | 0.00 | -0.26 | 4/2/2026 3:59:58 PM EST | |||
| 370.00 | 8.10 | 16.60 | 12.35 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.00 | -0.27 | 4/2/2026 3:59:58 PM EST | |||
| 375.00 | 9.40 | 17.80 | 13.60 | % | 0.04 | 0 | 0 | 0.55 | -0.24 | 0.00 | -0.28 | 4/2/2026 3:59:58 PM EST | |||
| 380.00 | 10.70 | 19.10 | 14.90 | 15.28 | % | 0.04 | 1 | 0 | 0.54 | -0.26 | 0.00 | -0.29 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 385.00 | 12.10 | 20.60 | 16.35 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.00 | -0.30 | 4/2/2026 3:59:58 PM EST | |||
| 390.00 | 13.70 | 22.10 | 17.90 | % | 0.05 | 0 | 0 | 0.53 | -0.30 | 0.00 | -0.30 | 4/2/2026 3:59:58 PM EST | |||
| 395.00 | 15.40 | 23.80 | 19.60 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.00 | -0.31 | 4/2/2026 3:59:58 PM EST | |||
| 400.00 | 17.20 | 25.60 | 21.40 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.00 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 405.00 | 19.20 | 27.60 | 23.40 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.00 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 410.00 | 21.20 | 29.60 | 25.40 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.00 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 415.00 | 23.40 | 31.80 | 27.60 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.00 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 420.00 | 25.70 | 34.40 | 30.05 | 25.97 | % | 0.07 | 1 | 0 | 0.51 | -0.45 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 425.00 | 28.20 | 36.90 | 32.55 | 28.17 | % | 0.08 | 1 | 0 | 0.51 | -0.47 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 430.00 | 30.70 | 39.40 | 35.05 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.01 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 435.00 | 33.40 | 42.10 | 37.75 | % | 0.09 | 0 | 0 | 0.50 | -0.52 | 0.01 | -0.33 | 4/2/2026 3:59:58 PM EST | |||
| 440.00 | 36.30 | 45.00 | 40.65 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.01 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 445.00 | 39.30 | 48.00 | 43.65 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.01 | -0.32 | 4/2/2026 3:59:58 PM EST | |||
| 450.00 | 42.40 | 51.10 | 46.75 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.00 | -0.31 | 4/2/2026 3:59:58 PM EST | |||
| 455.00 | 45.70 | 54.40 | 50.05 | % | 0.11 | 0 | 0 | 0.49 | -0.62 | 0.00 | -0.31 | 4/2/2026 3:59:58 PM EST | |||
| 460.00 | 49.00 | 57.70 | 53.35 | % | 0.12 | 0 | 0 | 0.49 | -0.64 | 0.00 | -0.30 | 4/2/2026 3:59:58 PM EST | |||
| 465.00 | 52.60 | 61.30 | 56.95 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.00 | -0.29 | 4/2/2026 3:59:58 PM EST | |||
| 470.00 | 56.20 | 64.90 | 60.55 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.00 | -0.28 | 4/2/2026 3:59:58 PM EST | |||
| 475.00 | 60.00 | 68.70 | 64.35 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.00 | -0.27 | 4/2/2026 3:59:58 PM EST | |||
| 480.00 | 63.80 | 72.50 | 68.15 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.00 | -0.26 | 4/2/2026 3:59:58 PM EST | |||
| 485.00 | 67.80 | 76.50 | 72.15 | % | 0.15 | 0 | 0 | 0.48 | -0.75 | 0.00 | -0.25 | 4/2/2026 3:59:58 PM EST | |||
| 490.00 | 71.80 | 80.50 | 76.15 | 71.30 | % | 0.16 | 2 | 0 | 0.48 | -0.77 | 0.00 | -0.24 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |