Options Chain for INTUIT COM (INTU) - $273.03 as of 7/10/2026 9:24:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 112.10 | 120.00 | 116.05 | % | 0.73 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 107.30 | 115.40 | 111.35 | % | 0.67 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 102.40 | 110.60 | 106.50 | % | 0.63 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 97.60 | 105.40 | 101.50 | % | 0.58 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 93.30 | 100.70 | 97.00 | % | 0.54 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 88.40 | 95.90 | 92.15 | % | 0.50 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 190.00 | 84.00 | 91.20 | 87.60 | % | 0.46 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 195.00 | 79.00 | 86.80 | 82.90 | % | 0.43 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 74.40 | 82.30 | 78.35 | % | 0.39 | 0 | 0 | 0.91 | 0.92 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 205.00 | 69.70 | 77.80 | 73.75 | % | 0.36 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 210.00 | 66.10 | 73.40 | 69.75 | 68.80 | % | 0.33 | 1 | 0 | 0.64 | 0.89 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 215.00 | 61.80 | 69.10 | 65.45 | % | 0.30 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 57.10 | 64.80 | 60.95 | % | 0.28 | 0 | 0 | 0.63 | 0.86 | 0.00 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 225.00 | 53.00 | 60.80 | 56.90 | % | 0.25 | 0 | 0 | 0.62 | 0.83 | 0.00 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 49.00 | 56.80 | 52.90 | % | 0.23 | 0 | 0 | 0.62 | 0.81 | 0.00 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 235.00 | 45.00 | 53.00 | 49.00 | % | 0.21 | 0 | 0 | 0.62 | 0.79 | 0.00 | -0.20 | 7/10/2026 4:00:04 PM EST | |||
| 240.00 | 41.20 | 49.30 | 45.25 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.00 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 245.00 | 38.00 | 44.80 | 41.40 | % | 0.17 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 250.00 | 35.10 | 41.20 | 38.15 | % | 0.15 | 0 | 0 | 0.60 | 0.71 | 0.01 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 255.00 | 34.60 | 37.90 | 36.25 | 34.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | 0.68 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 260.00 | 29.20 | 34.60 | 31.90 | 31.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.65 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 265.00 | 28.70 | 32.50 | 30.60 | % | 0.12 | 0 | 0 | 0.63 | 0.62 | 0.01 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 270.00 | 25.00 | 29.50 | 27.25 | % | 0.10 | 0 | 0 | 0.61 | 0.58 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 23.50 | 28.20 | 25.85 | % | 0.09 | 0 | 0 | 0.63 | 0.55 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 19.90 | 25.30 | 22.60 | % | 0.08 | 0 | 0 | 0.60 | 0.52 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 285.00 | 19.00 | 24.10 | 21.55 | % | 0.08 | 0 | 0 | 0.63 | 0.49 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 14.50 | 22.00 | 18.25 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.01 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 15.20 | 19.50 | 17.35 | % | 0.06 | 0 | 0 | 0.62 | 0.42 | 0.01 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 12.70 | 18.10 | 15.40 | % | 0.05 | 0 | 0 | 0.61 | 0.39 | 0.01 | -0.24 | 7/10/2026 4:00:04 PM EST | |||
| 305.00 | 12.10 | 16.50 | 14.30 | % | 0.05 | 0 | 0 | 0.62 | 0.36 | 0.01 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 310.00 | 8.00 | 15.30 | 11.65 | 11.50 | % | 0.04 | 2 | 0 | 0.58 | 0.33 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 315.00 | 9.50 | 11.70 | 10.60 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.01 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 5.50 | 12.80 | 9.15 | 9.70 | % | 0.03 | 20 | 0 | 0.57 | 0.28 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 325.00 | 7.10 | 12.70 | 9.90 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.01 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 6.60 | 11.80 | 9.20 | % | 0.03 | 0 | 0 | 0.64 | 0.23 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 335.00 | 2.60 | 9.60 | 6.10 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 4.40 | 10.20 | 7.30 | % | 0.02 | 0 | 0 | 0.63 | 0.19 | 0.00 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 345.00 | 4.50 | 8.60 | 6.55 | % | 0.02 | 0 | 0 | 0.63 | 0.17 | 0.00 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 350.00 | 2.90 | 7.20 | 5.05 | 4.98 | % | 0.01 | 2 | 0 | 0.60 | 0.15 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 355.00 | 0.60 | 8.40 | 4.50 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 360.00 | 2.35 | 7.10 | 4.73 | 3.98 | % | 0.01 | 2 | 0 | 0.63 | 0.12 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 365.00 | 2.70 | 7.50 | 5.10 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 370.00 | 1.45 | 7.20 | 4.33 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 375.00 | 0.05 | 6.80 | 3.43 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 380.00 | 1.25 | 6.50 | 3.88 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 385.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 390.00 | 0.50 | 6.10 | 3.30 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.07 | 7/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 0.10 | 5.10 | 2.60 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 0.35 | 3.30 | 1.83 | 1.84 | % | 0.01 | 2 | 0 | 0.70 | -0.05 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 190.00 | 0.15 | 3.90 | 2.03 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 195.00 | 0.20 | 4.80 | 2.50 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 0.05 | 6.20 | 3.13 | 2.54 | % | 0.02 | 3 | 0 | 0.61 | -0.08 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 205.00 | 0.05 | 6.60 | 3.33 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.10 | 0.00 | -0.12 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 7.40 | 3.73 | % | 0.02 | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 215.00 | 3.30 | 8.00 | 5.65 | % | 0.03 | 0 | 0 | 0.70 | -0.13 | 0.00 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 3.60 | 8.80 | 6.20 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.00 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 225.00 | 3.50 | 8.10 | 5.80 | % | 0.03 | 0 | 0 | 0.62 | -0.17 | 0.00 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 6.00 | 10.60 | 8.30 | 7.70 | % | 0.04 | 2 | 0 | 0.66 | -0.19 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 235.00 | 3.40 | 11.80 | 7.60 | % | 0.03 | 0 | 0 | 0.59 | -0.21 | 0.00 | -0.20 | 7/10/2026 4:00:04 PM EST | |||
| 240.00 | 5.60 | 12.20 | 8.90 | 8.92 | % | 0.04 | 20 | 0 | 0.59 | -0.24 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 245.00 | 9.80 | 14.50 | 12.15 | % | 0.05 | 0 | 0 | 0.65 | -0.27 | 0.01 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 250.00 | 8.60 | 15.60 | 12.10 | 12.07 | % | 0.05 | 20 | 0 | 0.59 | -0.29 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 255.00 | 13.10 | 18.00 | 15.55 | 15.77 | % | 0.06 | 1 | 0 | 0.64 | -0.32 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 260.00 | 12.30 | 19.70 | 16.00 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.01 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 265.00 | 17.10 | 22.30 | 19.70 | 20.07 | % | 0.07 | 1 | 0 | 0.63 | -0.38 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 270.00 | 16.90 | 24.30 | 20.60 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 21.90 | 26.80 | 24.35 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 24.60 | 30.10 | 27.35 | % | 0.10 | 0 | 0 | 0.63 | -0.48 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 285.00 | 26.90 | 32.30 | 29.60 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 30.40 | 35.10 | 32.75 | % | 0.11 | 0 | 0 | 0.61 | -0.55 | 0.01 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 33.10 | 38.20 | 35.65 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 37.00 | 41.80 | 39.40 | % | 0.13 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.24 | 7/10/2026 4:00:04 PM EST | |||
| 305.00 | 37.80 | 45.20 | 41.50 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.01 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 310.00 | 44.50 | 48.50 | 46.50 | 46.90 | % | 0.15 | 1 | 0 | 0.62 | -0.67 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 315.00 | 46.90 | 52.30 | 49.60 | % | 0.16 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 50.40 | 57.20 | 53.80 | % | 0.17 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.20 | 7/10/2026 4:00:04 PM EST | |||
| 325.00 | 54.60 | 61.10 | 57.85 | % | 0.18 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 57.00 | 65.20 | 61.10 | % | 0.19 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 335.00 | 61.20 | 69.40 | 65.30 | % | 0.19 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 65.50 | 73.60 | 69.55 | % | 0.20 | 0 | 0 | 0.56 | -0.81 | 0.00 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 345.00 | 71.20 | 78.00 | 74.60 | % | 0.22 | 0 | 0 | 0.60 | -0.83 | 0.00 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 350.00 | 74.20 | 82.40 | 78.30 | % | 0.22 | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 355.00 | 79.90 | 86.90 | 83.40 | % | 0.23 | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 360.00 | 85.40 | 91.40 | 88.40 | % | 0.25 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 365.00 | 90.00 | 96.10 | 93.05 | % | 0.25 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 370.00 | 94.30 | 100.70 | 97.50 | % | 0.26 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 375.00 | 99.20 | 105.40 | 102.30 | % | 0.27 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 380.00 | 104.10 | 110.10 | 107.10 | % | 0.28 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 385.00 | 109.00 | 114.90 | 111.95 | % | 0.29 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 390.00 | 113.60 | 119.70 | 116.65 | % | 0.30 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.07 | 7/10/2026 4:00:04 PM EST |