Options Chain for INTUIT COM (INTU) - $387.74 as of 5/12/2026 9:17:50 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 | 155.00 | 163.80 | 159.40 | 169.14 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.10 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 240.00 | 145.00 | 154.70 | 149.85 | % | 0.62 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 5/12/2026 4:00:08 PM EST | |||
| 250.00 | 135.60 | 144.00 | 139.80 | % | 0.56 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 5/12/2026 4:00:08 PM EST | |||
| 260.00 | 125.60 | 134.30 | 129.95 | % | 0.50 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.06 | 5/12/2026 4:00:08 PM EST | |||
| 270.00 | 116.00 | 124.70 | 120.35 | % | 0.45 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 280.00 | 107.80 | 115.30 | 111.55 | % | 0.40 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.10 | 5/12/2026 4:00:08 PM EST | |||
| 290.00 | 98.80 | 105.60 | 102.20 | % | 0.35 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.13 | 5/12/2026 4:00:08 PM EST | |||
| 300.00 | 88.80 | 97.50 | 93.15 | 95.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | 0.91 | 0.00 | -0.16 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 310.00 | 79.80 | 88.90 | 84.35 | % | 0.27 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.19 | 5/12/2026 4:00:08 PM EST | |||
| 320.00 | 71.70 | 80.70 | 76.20 | % | 0.24 | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.22 | 5/12/2026 4:00:08 PM EST | |||
| 325.00 | 67.40 | 76.80 | 72.10 | % | 0.22 | 0 | 0 | 0.61 | 0.83 | 0.00 | -0.24 | 5/12/2026 4:00:08 PM EST | |||
| 330.00 | 63.90 | 73.00 | 68.45 | % | 0.21 | 0 | 0 | 0.61 | 0.82 | 0.00 | -0.25 | 5/12/2026 4:00:08 PM EST | |||
| 335.00 | 60.00 | 69.20 | 64.60 | % | 0.19 | 0 | 0 | 0.61 | 0.80 | 0.00 | -0.27 | 5/12/2026 4:00:08 PM EST | |||
| 340.00 | 56.00 | 65.60 | 60.80 | % | 0.18 | 0 | 0 | 0.61 | 0.77 | 0.00 | -0.28 | 5/12/2026 4:00:08 PM EST | |||
| 345.00 | 52.50 | 62.00 | 57.25 | % | 0.17 | 0 | 0 | 0.60 | 0.75 | 0.00 | -0.30 | 5/12/2026 4:00:08 PM EST | |||
| 350.00 | 49.30 | 58.90 | 54.10 | % | 0.15 | 0 | 0 | 0.61 | 0.73 | 0.00 | -0.31 | 5/12/2026 4:00:08 PM EST | |||
| 355.00 | 46.00 | 55.50 | 50.75 | % | 0.14 | 0 | 0 | 0.61 | 0.71 | 0.00 | -0.32 | 5/12/2026 4:00:08 PM EST | |||
| 360.00 | 43.00 | 52.00 | 47.50 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.00 | -0.33 | 5/12/2026 4:00:08 PM EST | |||
| 365.00 | 39.90 | 49.00 | 44.45 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.00 | -0.34 | 5/12/2026 4:00:08 PM EST | |||
| 370.00 | 37.00 | 46.00 | 41.50 | % | 0.11 | 0 | 0 | 0.59 | 0.64 | 0.00 | -0.35 | 5/12/2026 4:00:08 PM EST | |||
| 375.00 | 34.10 | 43.20 | 38.65 | % | 0.10 | 0 | 0 | 0.59 | 0.61 | 0.00 | -0.35 | 5/12/2026 4:00:08 PM EST | |||
| 380.00 | 31.40 | 40.20 | 35.80 | % | 0.09 | 0 | 0 | 0.59 | 0.58 | 0.00 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 385.00 | 28.90 | 38.00 | 33.45 | % | 0.09 | 0 | 0 | 0.59 | 0.56 | 0.01 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 390.00 | 26.50 | 35.70 | 31.10 | 31.00 | % | 0.08 | 3 | 0 | 0.59 | 0.53 | 0.01 | -0.36 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 395.00 | 25.00 | 33.20 | 29.10 | % | 0.07 | 0 | 0 | 0.59 | 0.51 | 0.01 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 400.00 | 22.80 | 31.00 | 26.90 | 29.60 | +1.10 | +3.86% | 0.07 | 1 | 1 | 0.58 | 0.48 | 0.01 | -0.36 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 405.00 | 20.80 | 29.00 | 24.90 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.01 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 410.00 | 18.80 | 27.00 | 22.90 | % | 0.06 | 0 | 0 | 0.58 | 0.43 | 0.01 | -0.35 | 5/12/2026 4:00:08 PM EST | |||
| 415.00 | 17.00 | 25.40 | 21.20 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.01 | -0.35 | 5/12/2026 4:00:08 PM EST | |||
| 420.00 | 15.20 | 23.80 | 19.50 | 19.32 | % | 0.05 | 1 | 0 | 0.58 | 0.38 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 425.00 | 13.60 | 22.00 | 17.80 | % | 0.04 | 0 | 0 | 0.58 | 0.36 | 0.00 | -0.33 | 5/12/2026 4:00:08 PM EST | |||
| 430.00 | 12.10 | 20.60 | 16.35 | 16.26 | -8.49 | -34.31% | 0.04 | 1 | 1 | 0.57 | 0.34 | 0.00 | -0.33 | 5/12/2026 | 5/12/2026 4:00:08 PM EST |
| 435.00 | 10.60 | 19.00 | 14.80 | % | 0.03 | 0 | 0 | 0.57 | 0.32 | 0.00 | -0.32 | 5/12/2026 4:00:08 PM EST | |||
| 440.00 | 9.30 | 17.70 | 13.50 | 14.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.30 | 0.00 | -0.31 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 445.00 | 8.00 | 16.40 | 12.20 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.00 | -0.30 | 5/12/2026 4:00:08 PM EST | |||
| 450.00 | 6.90 | 15.40 | 11.15 | % | 0.02 | 0 | 0 | 0.56 | 0.26 | 0.00 | -0.28 | 5/12/2026 4:00:08 PM EST | |||
| 455.00 | 5.80 | 14.40 | 10.10 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.00 | -0.27 | 5/12/2026 4:00:08 PM EST | |||
| 460.00 | 4.80 | 13.40 | 9.10 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.00 | -0.26 | 5/12/2026 4:00:08 PM EST | |||
| 465.00 | 3.90 | 12.40 | 8.15 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.00 | -0.25 | 5/12/2026 4:00:08 PM EST | |||
| 470.00 | 3.00 | 11.60 | 7.30 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.00 | -0.24 | 5/12/2026 4:00:08 PM EST | |||
| 475.00 | 2.30 | 10.80 | 6.55 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.00 | -0.22 | 5/12/2026 4:00:08 PM EST | |||
| 480.00 | 1.60 | 10.00 | 5.80 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.00 | -0.21 | 5/12/2026 4:00:08 PM EST | |||
| 485.00 | 1.00 | 9.50 | 5.25 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.00 | -0.20 | 5/12/2026 4:00:08 PM EST | |||
| 490.00 | 0.60 | 9.00 | 4.80 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.00 | -0.19 | 5/12/2026 4:00:08 PM EST | |||
| 500.00 | 0.10 | 8.10 | 4.10 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.00 | -0.16 | 5/12/2026 4:00:08 PM EST | |||
| 510.00 | 0.05 | 7.30 | 3.68 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.14 | 5/12/2026 4:00:08 PM EST | |||
| 520.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.12 | 5/12/2026 4:00:08 PM EST | |||
| 530.00 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.11 | 5/12/2026 4:00:08 PM EST | |||
| 540.00 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.09 | 5/12/2026 4:00:08 PM EST | |||
| 550.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.07 | 5/12/2026 4:00:08 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.06 | 5/12/2026 4:00:08 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.05 | 5/12/2026 4:00:08 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 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 5/12/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 5/12/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 5/12/2026 4:00:08 PM EST | |||
| 260.00 | 0.10 | 4.90 | 2.50 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.06 | 5/12/2026 4:00:08 PM EST | |||
| 270.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 280.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.10 | 5/12/2026 4:00:08 PM EST | |||
| 290.00 | 0.05 | 6.70 | 3.38 | 2.50 | % | 0.01 | 2 | 0 | 0.55 | -0.07 | 0.00 | -0.13 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 300.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.16 | 5/12/2026 4:00:08 PM EST | |||
| 310.00 | 0.65 | 9.10 | 4.88 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.00 | -0.19 | 5/12/2026 4:00:08 PM EST | |||
| 320.00 | 2.35 | 10.00 | 6.18 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.00 | -0.22 | 5/12/2026 4:00:08 PM EST | |||
| 325.00 | 3.30 | 11.90 | 7.60 | 7.49 | % | 0.02 | 1 | 0 | 0.57 | -0.17 | 0.00 | -0.24 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 330.00 | 4.50 | 13.10 | 8.80 | % | 0.03 | 0 | 0 | 0.58 | -0.18 | 0.00 | -0.25 | 5/12/2026 4:00:08 PM EST | |||
| 335.00 | 5.80 | 14.30 | 10.05 | % | 0.03 | 0 | 0 | 0.58 | -0.20 | 0.00 | -0.27 | 5/12/2026 4:00:08 PM EST | |||
| 340.00 | 7.10 | 15.60 | 11.35 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.23 | 0.00 | -0.28 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 345.00 | 8.70 | 16.30 | 12.50 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.25 | 0.00 | -0.30 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 350.00 | 10.10 | 18.60 | 14.35 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.27 | 0.00 | -0.31 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 355.00 | 11.80 | 20.20 | 16.00 | 15.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.57 | -0.29 | 0.00 | -0.32 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 360.00 | 13.70 | 22.20 | 17.95 | % | 0.05 | 0 | 0 | 0.58 | -0.32 | 0.00 | -0.33 | 5/12/2026 4:00:08 PM EST | |||
| 365.00 | 15.60 | 24.20 | 19.90 | 18.97 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.58 | -0.34 | 0.00 | -0.34 | 5/8/2026 | 5/12/2026 4:00:08 PM EST |
| 370.00 | 17.70 | 26.20 | 21.95 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.36 | 0.00 | -0.35 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 375.00 | 19.90 | 28.10 | 24.00 | 22.30 | % | 0.06 | 1 | 0 | 0.57 | -0.39 | 0.00 | -0.35 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 380.00 | 22.20 | 30.50 | 26.35 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.00 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 385.00 | 24.70 | 33.10 | 28.90 | % | 0.08 | 0 | 0 | 0.57 | -0.44 | 0.01 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 390.00 | 26.40 | 35.70 | 31.05 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.01 | -0.36 | 5/12/2026 4:00:08 PM EST | |||
| 395.00 | 29.20 | 38.60 | 33.90 | 28.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.49 | 0.01 | -0.36 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 400.00 | 32.00 | 40.60 | 36.30 | 36.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.55 | -0.52 | 0.01 | -0.36 | 5/11/2026 | 5/12/2026 4:00:08 PM EST |
| 405.00 | 35.00 | 43.60 | 39.30 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.54 | 0.01 | -0.36 | 5/7/2026 | 5/12/2026 4:00:08 PM EST |
| 410.00 | 38.00 | 47.60 | 42.80 | % | 0.10 | 0 | 0 | 0.56 | -0.57 | 0.01 | -0.35 | 5/12/2026 4:00:08 PM EST | |||
| 415.00 | 41.20 | 50.20 | 45.70 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.01 | -0.35 | 5/12/2026 4:00:08 PM EST | |||
| 420.00 | 44.40 | 53.40 | 48.90 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.34 | 5/12/2026 4:00:08 PM EST | |||
| 425.00 | 48.00 | 56.10 | 52.05 | 52.70 | % | 0.12 | 2 | 0 | 0.54 | -0.64 | 0.00 | -0.33 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 430.00 | 51.30 | 60.60 | 55.95 | % | 0.13 | 0 | 0 | 0.54 | -0.66 | 0.00 | -0.33 | 5/12/2026 4:00:08 PM EST | |||
| 435.00 | 55.00 | 63.80 | 59.40 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.00 | -0.32 | 5/12/2026 4:00:08 PM EST | |||
| 440.00 | 59.00 | 67.50 | 63.25 | 62.43 | % | 0.14 | 1 | 0 | 0.54 | -0.70 | 0.00 | -0.31 | 5/12/2026 | 5/12/2026 4:00:08 PM EST | |
| 445.00 | 63.00 | 70.70 | 66.85 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.00 | -0.30 | 5/12/2026 4:00:08 PM EST | |||
| 450.00 | 67.00 | 76.20 | 71.60 | % | 0.16 | 0 | 0 | 0.54 | -0.74 | 0.00 | -0.28 | 5/12/2026 4:00:08 PM EST | |||
| 455.00 | 71.00 | 80.20 | 75.60 | % | 0.17 | 0 | 0 | 0.54 | -0.76 | 0.00 | -0.27 | 5/12/2026 4:00:08 PM EST | |||
| 460.00 | 75.00 | 84.00 | 79.50 | % | 0.17 | 0 | 0 | 0.53 | -0.78 | 0.00 | -0.26 | 5/12/2026 4:00:08 PM EST | |||
| 465.00 | 79.00 | 88.10 | 83.55 | % | 0.18 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.25 | 5/12/2026 4:00:08 PM EST | |||
| 470.00 | 83.20 | 92.30 | 87.75 | % | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.24 | 5/12/2026 4:00:08 PM EST | |||
| 475.00 | 88.00 | 96.60 | 92.30 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.00 | -0.22 | 5/12/2026 4:00:08 PM EST | |||
| 480.00 | 92.00 | 101.00 | 96.50 | % | 0.20 | 0 | 0 | 0.50 | -0.84 | 0.00 | -0.21 | 5/12/2026 4:00:08 PM EST | |||
| 485.00 | 97.00 | 105.40 | 101.20 | % | 0.21 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.20 | 5/12/2026 4:00:08 PM EST | |||
| 490.00 | 101.00 | 109.90 | 105.45 | % | 0.22 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.19 | 5/12/2026 4:00:08 PM EST | |||
| 500.00 | 110.10 | 119.00 | 114.55 | % | 0.23 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.16 | 5/12/2026 4:00:08 PM EST | |||
| 510.00 | 119.40 | 128.30 | 123.85 | % | 0.24 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.14 | 5/12/2026 4:00:08 PM EST | |||
| 520.00 | 129.00 | 138.30 | 133.65 | % | 0.26 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.12 | 5/12/2026 4:00:08 PM EST | |||
| 530.00 | 138.50 | 147.40 | 142.95 | % | 0.27 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.11 | 5/12/2026 4:00:08 PM EST | |||
| 540.00 | 148.20 | 156.10 | 152.15 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.09 | 5/12/2026 4:00:08 PM EST | |||
| 550.00 | 158.00 | 166.90 | 162.45 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 5/12/2026 4:00:08 PM EST | |||
| 560.00 | 168.00 | 177.20 | 172.60 | % | 0.31 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.07 | 5/12/2026 4:00:08 PM EST | |||
| 570.00 | 178.00 | 187.00 | 182.50 | % | 0.32 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.06 | 5/12/2026 4:00:08 PM EST | |||
| 580.00 | 187.60 | 196.70 | 192.15 | % | 0.33 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 5/12/2026 4:00:08 PM EST |