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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 116.00 | 125.50 | 120.75 | % | 0.78 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 111.00 | 120.90 | 115.95 | 109.20 | 0.00 | 0.00% | 0.72 | 0 | 7 | 1.20 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 106.00 | 115.70 | 110.85 | 94.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 101.00 | 110.80 | 105.90 | 99.80 | 0.00 | 0.00% | 0.62 | 0 | 52 | 1.11 | 0.98 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 96.40 | 106.00 | 101.20 | 106.10 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.09 | 0.98 | 0.00 | -0.03 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 91.30 | 101.00 | 96.15 | 101.40 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.02 | 0.97 | 0.00 | -0.04 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 87.00 | 96.50 | 91.75 | 103.20 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.01 | 0.96 | 0.00 | -0.05 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 82.20 | 91.90 | 87.05 | 92.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.98 | 0.94 | 0.00 | -0.07 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 77.90 | 87.00 | 82.45 | 87.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.95 | 0.94 | 0.00 | -0.07 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 73.60 | 82.60 | 78.10 | 66.17 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.92 | 0.92 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 64.90 | 71.70 | 68.30 | 62.30 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.83 | 0.89 | 0.00 | -0.11 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 220.00 | 56.20 | 64.20 | 60.20 | 45.11 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.62 | 0.86 | 0.00 | -0.14 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 48.70 | 56.50 | 52.60 | 56.10 | +2.60 | +4.86% | 0.23 | 8 | 32 | 0.63 | 0.81 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 240.00 | 42.50 | 46.10 | 44.30 | 39.69 | -3.28 | -7.64% | 0.18 | 4 | 47 | 0.59 | 0.76 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 250.00 | 35.80 | 40.10 | 37.95 | 34.24 | -2.11 | -5.81% | 0.15 | 4 | 20 | 0.60 | 0.70 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 260.00 | 31.50 | 33.50 | 32.50 | 30.20 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.61 | 0.64 | 0.01 | -0.23 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 270.00 | 24.60 | 28.50 | 26.55 | 27.06 | +4.16 | +18.17% | 0.10 | 4 | 164 | 0.59 | 0.58 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 280.00 | 21.50 | 23.00 | 22.25 | 22.21 | +2.44 | +12.35% | 0.08 | 1 | 219 | 0.59 | 0.52 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 290.00 | 16.00 | 19.70 | 17.85 | 16.80 | +1.80 | +12.00% | 0.06 | 4 | 210 | 0.58 | 0.45 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 300.00 | 14.00 | 15.00 | 14.50 | 14.50 | +1.35 | +10.27% | 0.05 | 18 | 268 | 0.58 | 0.39 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 310.00 | 11.10 | 12.60 | 11.85 | 12.00 | +1.34 | +12.57% | 0.04 | 17 | 283 | 0.58 | 0.34 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 320.00 | 8.80 | 9.90 | 9.35 | 9.15 | +0.90 | +10.91% | 0.03 | 22 | 536 | 0.58 | 0.28 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 330.00 | 6.80 | 8.90 | 7.85 | 7.50 | +0.70 | +10.30% | 0.02 | 22 | 425 | 0.59 | 0.24 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 340.00 | 5.40 | 6.20 | 5.80 | 5.69 | +0.84 | +17.32% | 0.02 | 217 | 221 | 0.58 | 0.20 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 350.00 | 4.40 | 4.80 | 4.60 | 4.60 | +0.46 | +11.12% | 0.01 | 243 | 333 | 0.58 | 0.16 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 360.00 | 3.30 | 4.50 | 3.90 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.59 | 0.13 | 0.00 | -0.13 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 370.00 | 1.45 | 3.20 | 2.33 | 2.72 | +0.42 | +18.27% | 0.01 | 4 | 75 | 0.55 | 0.10 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 380.00 | 1.00 | 3.60 | 2.30 | 2.10 | +0.15 | +7.70% | 0.01 | 1 | 137 | 0.58 | 0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 390.00 | 1.10 | 2.85 | 1.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.60 | 0.07 | 0.00 | -0.08 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 400.00 | 0.55 | 1.55 | 1.05 | 1.45 | +0.15 | +11.54% | 0.00 | 13 | 122 | 0.55 | 0.05 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 410.00 | 0.10 | 5.40 | 2.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.64 | 0.04 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 420.00 | 0.05 | 3.00 | 1.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | 0.03 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 430.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.10 | +14.29% | 0.00 | 13 | 322 | 0.61 | 0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.02 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | 0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 4.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.96 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.60 | 2.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.70 | 2.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.18 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 0.75 | 2.30 | 1.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.76 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | -0.03 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 0.90 | 2.50 | 1.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.70 | -0.04 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 0.30 | 2.00 | 1.15 | 2.09 | +0.24 | +12.98% | 0.01 | 200 | 28 | 0.59 | -0.06 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 1.50 | 2.50 | 2.00 | 2.00 | -0.35 | -14.90% | 0.01 | 202 | 29 | 0.65 | -0.06 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 2.00 | 2.75 | 2.38 | 2.30 | -0.35 | -13.21% | 0.01 | 18 | 141 | 0.65 | -0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 2.25 | 4.40 | 3.33 | 3.60 | -0.22 | -5.76% | 0.02 | 5 | 77 | 0.62 | -0.11 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 220.00 | 4.50 | 5.80 | 5.15 | 4.74 | -0.79 | -14.29% | 0.02 | 9 | 88 | 0.63 | -0.14 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 6.50 | 8.40 | 7.45 | 6.84 | -1.06 | -13.42% | 0.03 | 20 | 118 | 0.63 | -0.19 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 240.00 | 8.90 | 11.00 | 9.95 | 9.21 | -1.45 | -13.61% | 0.04 | 21 | 124 | 0.62 | -0.24 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 250.00 | 12.20 | 14.30 | 13.25 | 12.22 | -2.23 | -15.44% | 0.05 | 52 | 333 | 0.62 | -0.30 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 260.00 | 15.80 | 18.20 | 17.00 | 16.20 | -3.60 | -18.19% | 0.07 | 9 | 226 | 0.61 | -0.36 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 270.00 | 18.80 | 22.90 | 20.85 | 21.40 | -1.85 | -7.96% | 0.08 | 28 | 248 | 0.59 | -0.42 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 280.00 | 24.10 | 28.30 | 26.20 | 25.87 | -2.73 | -9.55% | 0.09 | 27 | 162 | 0.59 | -0.48 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 290.00 | 30.00 | 34.30 | 32.15 | 32.06 | -2.45 | -7.10% | 0.11 | 2 | 102 | 0.59 | -0.55 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 300.00 | 36.40 | 41.00 | 38.70 | 42.90 | 0.00 | 0.00% | 0.13 | 0 | 145 | 0.59 | -0.61 | 0.01 | -0.24 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 310.00 | 43.30 | 47.10 | 45.20 | 50.20 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.58 | -0.66 | 0.01 | -0.22 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 320.00 | 50.80 | 56.10 | 53.45 | 52.88 | -3.25 | -5.79% | 0.17 | 2 | 242 | 0.60 | -0.72 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 330.00 | 58.80 | 64.30 | 61.55 | 63.36 | 0.00 | 0.00% | 0.19 | 0 | 244 | 0.60 | -0.76 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 340.00 | 66.90 | 73.90 | 70.40 | 72.50 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.61 | -0.80 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 350.00 | 75.20 | 82.50 | 78.85 | 78.70 | -6.63 | -7.77% | 0.23 | 1 | 34 | 0.74 | -0.84 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 360.00 | 84.00 | 92.30 | 88.15 | 87.60 | -2.12 | -2.37% | 0.24 | 1 | 29 | 0.78 | -0.87 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 370.00 | 93.70 | 101.30 | 97.50 | 105.37 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.81 | -0.90 | 0.00 | -0.11 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 380.00 | 102.00 | 111.20 | 106.60 | 103.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | -0.92 | 0.00 | -0.09 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 390.00 | 111.20 | 121.00 | 116.10 | 94.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | -0.93 | 0.00 | -0.08 | 6/8/2026 | 7/2/2026 4:00:05 PM EST |
| 400.00 | 121.20 | 131.00 | 126.10 | 136.97 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.89 | -0.95 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 410.00 | 131.00 | 140.70 | 135.85 | 143.59 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.94 | -0.96 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 420.00 | 141.00 | 150.90 | 145.95 | 139.92 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.00 | -0.97 | 0.00 | -0.04 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 430.00 | 151.00 | 160.90 | 155.95 | 149.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 440.00 | 161.00 | 170.90 | 165.95 | 129.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.02 | 5/27/2026 | 7/2/2026 4:00:05 PM EST |
| 450.00 | 171.00 | 180.90 | 175.95 | 124.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.02 | 5/29/2026 | 7/2/2026 4:00:05 PM EST |
| 460.00 | 181.00 | 190.90 | 185.95 | % | 0.40 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 470.00 | 191.00 | 200.70 | 195.85 | 200.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 480.00 | 201.00 | 210.70 | 205.85 | 176.90 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.12 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 4:00:05 PM EST |