Options Chain for INTUIT COM (INTU) - $275.35 as of 7/3/2026 4:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 74.10 | 80.20 | 77.15 | 73.50 | % | 0.39 | 1 | 0 | 0.91 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 205.00 | 69.50 | 75.10 | 72.30 | % | 0.35 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 64.90 | 70.50 | 67.70 | % | 0.32 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.11 | 7/2/2026 4:00:05 PM EST | |||
| 215.00 | 60.40 | 66.30 | 63.35 | % | 0.29 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.12 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 56.20 | 60.60 | 58.40 | % | 0.27 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.14 | 7/2/2026 4:00:05 PM EST | |||
| 225.00 | 51.70 | 57.10 | 54.40 | % | 0.24 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 230.00 | 47.50 | 52.30 | 49.90 | % | 0.22 | 0 | 0 | 0.51 | 0.85 | 0.00 | -0.17 | 7/2/2026 4:00:05 PM EST | |||
| 235.00 | 43.70 | 49.80 | 46.75 | % | 0.20 | 0 | 0 | 0.55 | 0.82 | 0.00 | -0.18 | 7/2/2026 4:00:05 PM EST | |||
| 240.00 | 38.10 | 46.00 | 42.05 | % | 0.18 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.20 | 7/2/2026 4:00:05 PM EST | |||
| 245.00 | 34.70 | 42.40 | 38.55 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.21 | 7/2/2026 4:00:05 PM EST | |||
| 250.00 | 31.40 | 39.00 | 35.20 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.22 | 7/2/2026 4:00:05 PM EST | |||
| 255.00 | 29.30 | 35.80 | 32.55 | % | 0.13 | 0 | 0 | 0.55 | 0.70 | 0.01 | -0.23 | 7/2/2026 4:00:05 PM EST | |||
| 260.00 | 26.20 | 32.60 | 29.40 | % | 0.11 | 0 | 0 | 0.55 | 0.66 | 0.01 | -0.24 | 7/2/2026 4:00:05 PM EST | |||
| 265.00 | 23.50 | 29.80 | 26.65 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 270.00 | 20.70 | 27.10 | 23.90 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 275.00 | 18.10 | 24.50 | 21.30 | 19.25 | % | 0.08 | 1 | 0 | 0.55 | 0.55 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 280.00 | 15.40 | 22.20 | 18.80 | % | 0.07 | 0 | 0 | 0.54 | 0.51 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 285.00 | 13.10 | 20.00 | 16.55 | % | 0.06 | 0 | 0 | 0.54 | 0.47 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 290.00 | 11.00 | 18.10 | 14.55 | % | 0.05 | 0 | 0 | 0.53 | 0.44 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 295.00 | 9.40 | 16.50 | 12.95 | % | 0.04 | 0 | 0 | 0.54 | 0.40 | 0.01 | -0.24 | 7/2/2026 4:00:05 PM EST | |||
| 300.00 | 7.80 | 15.00 | 11.40 | % | 0.04 | 0 | 0 | 0.54 | 0.36 | 0.01 | -0.23 | 7/2/2026 4:00:05 PM EST | |||
| 305.00 | 6.30 | 13.70 | 10.00 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.01 | -0.22 | 7/2/2026 4:00:05 PM EST | |||
| 310.00 | 5.00 | 12.60 | 8.80 | 7.81 | % | 0.03 | 1 | 0 | 0.53 | 0.30 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 315.00 | 4.00 | 11.50 | 7.75 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.01 | -0.20 | 7/2/2026 4:00:05 PM EST | |||
| 320.00 | 2.50 | 10.60 | 6.55 | 6.30 | % | 0.02 | 10 | 0 | 0.52 | 0.24 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 325.00 | 2.05 | 9.80 | 5.93 | 5.60 | % | 0.02 | 12 | 0 | 0.53 | 0.21 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 330.00 | 1.10 | 9.10 | 5.10 | 4.60 | % | 0.02 | 2 | 0 | 0.52 | 0.19 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 335.00 | 0.20 | 8.00 | 4.10 | 4.00 | % | 0.01 | 2 | 0 | 0.47 | 0.16 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 340.00 | 2.30 | 7.90 | 5.10 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.00 | -0.14 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 205.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 0.05 | 6.30 | 3.18 | % | 0.02 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.11 | 7/2/2026 4:00:05 PM EST | |||
| 215.00 | 0.05 | 6.70 | 3.38 | % | 0.02 | 0 | 0 | 0.56 | -0.09 | 0.00 | -0.12 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 2.05 | 7.30 | 4.68 | % | 0.02 | 0 | 0 | 0.66 | -0.11 | 0.00 | -0.14 | 7/2/2026 4:00:05 PM EST | |||
| 225.00 | 0.75 | 5.90 | 3.33 | 2.50 | % | 0.01 | 2 | 0 | 0.53 | -0.13 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 230.00 | 1.40 | 8.80 | 5.10 | 4.70 | % | 0.02 | 4 | 0 | 0.57 | -0.15 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 235.00 | 1.60 | 9.00 | 5.30 | 6.03 | % | 0.02 | 2 | 0 | 0.54 | -0.18 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 240.00 | 4.50 | 11.00 | 7.75 | 7.39 | % | 0.03 | 1 | 0 | 0.60 | -0.21 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 245.00 | 4.20 | 12.30 | 8.25 | % | 0.03 | 0 | 0 | 0.56 | -0.24 | 0.01 | -0.21 | 7/2/2026 4:00:05 PM EST | |||
| 250.00 | 6.10 | 13.70 | 9.90 | % | 0.04 | 0 | 0 | 0.57 | -0.27 | 0.01 | -0.22 | 7/2/2026 4:00:05 PM EST | |||
| 255.00 | 7.60 | 15.60 | 11.60 | 12.40 | % | 0.05 | 1 | 0 | 0.57 | -0.30 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 260.00 | 9.60 | 17.30 | 13.45 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.01 | -0.24 | 7/2/2026 4:00:05 PM EST | |||
| 265.00 | 11.80 | 19.70 | 15.75 | % | 0.06 | 0 | 0 | 0.57 | -0.38 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 270.00 | 15.60 | 18.60 | 17.10 | 17.60 | % | 0.06 | 2 | 0 | 0.54 | -0.41 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 275.00 | 16.50 | 24.30 | 20.40 | % | 0.07 | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 280.00 | 19.10 | 26.90 | 23.00 | % | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 285.00 | 22.00 | 29.10 | 25.55 | % | 0.09 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 290.00 | 25.10 | 32.80 | 28.95 | % | 0.10 | 0 | 0 | 0.56 | -0.56 | 0.01 | -0.25 | 7/2/2026 4:00:05 PM EST | |||
| 295.00 | 28.30 | 35.70 | 32.00 | 32.00 | % | 0.11 | 2 | 0 | 0.55 | -0.60 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 300.00 | 31.80 | 38.80 | 35.30 | % | 0.12 | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.23 | 7/2/2026 4:00:05 PM EST | |||
| 305.00 | 35.50 | 43.30 | 39.40 | % | 0.13 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.22 | 7/2/2026 4:00:05 PM EST | |||
| 310.00 | 39.30 | 47.00 | 43.15 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.21 | 7/2/2026 4:00:05 PM EST | |||
| 315.00 | 43.30 | 51.00 | 47.15 | 47.00 | % | 0.15 | 2 | 0 | 0.56 | -0.73 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 320.00 | 47.40 | 55.10 | 51.25 | 52.67 | % | 0.16 | 1 | 0 | 0.56 | -0.76 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 325.00 | 51.60 | 59.30 | 55.45 | % | 0.17 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.17 | 7/2/2026 4:00:05 PM EST | |||
| 330.00 | 55.90 | 63.60 | 59.75 | % | 0.18 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.16 | 7/2/2026 4:00:05 PM EST | |||
| 335.00 | 60.80 | 66.30 | 63.55 | % | 0.19 | 0 | 0 | 0.54 | -0.84 | 0.00 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 340.00 | 65.30 | 70.80 | 68.05 | % | 0.20 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.14 | 7/2/2026 4:00:05 PM EST |