Options Chain for INTUIT COM (INTU) - $281.08 as of 10/5/2026 11:13:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 94.10 | 101.80 | 97.95 | % | 0.53 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 10/5/2026 11:59:00 AM EST | |||
| 190.00 | 90.30 | 97.00 | 93.65 | % | 0.49 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 10/5/2026 11:59:00 AM EST | |||
| 195.00 | 85.60 | 91.70 | 88.65 | % | 0.45 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.05 | 10/5/2026 11:59:00 AM EST | |||
| 200.00 | 80.80 | 87.00 | 83.90 | 93.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.81 | 0.96 | 0.00 | -0.06 | 9/22/2026 | 10/5/2026 11:59:00 AM EST |
| 210.00 | 71.50 | 77.60 | 74.55 | % | 0.35 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.08 | 10/5/2026 11:59:00 AM EST | |||
| 220.00 | 62.60 | 68.60 | 65.60 | 56.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.71 | 0.91 | 0.00 | -0.11 | 9/30/2026 | 10/5/2026 11:59:00 AM EST |
| 230.00 | 54.30 | 59.90 | 57.10 | 53.75 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.52 | 0.87 | 0.00 | -0.14 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 240.00 | 45.70 | 51.80 | 48.75 | 46.03 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.52 | 0.83 | 0.00 | -0.17 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 250.00 | 38.10 | 44.30 | 41.20 | 35.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.54 | 0.77 | 0.01 | -0.19 | 9/30/2026 | 10/5/2026 11:59:00 AM EST |
| 260.00 | 31.60 | 37.60 | 34.60 | 34.00 | +0.25 | +0.75% | 0.13 | 2 | 22 | 0.55 | 0.71 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 270.00 | 26.60 | 30.20 | 28.40 | 28.80 | +2.84 | +10.94% | 0.11 | 8 | 94 | 0.53 | 0.64 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 280.00 | 20.70 | 24.50 | 22.60 | 20.80 | +2.70 | +14.92% | 0.08 | 1 | 1,011 | 0.53 | 0.57 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 290.00 | 15.40 | 21.90 | 18.65 | 18.40 | +1.20 | +6.98% | 0.06 | 5 | 172 | 0.53 | 0.49 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 300.00 | 12.70 | 14.00 | 13.35 | 14.05 | +0.65 | +4.86% | 0.04 | 16 | 150 | 0.51 | 0.41 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 310.00 | 9.70 | 10.90 | 10.30 | 10.90 | +0.18 | +1.68% | 0.03 | 38 | 268 | 0.51 | 0.34 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 320.00 | 7.50 | 8.40 | 7.95 | 8.27 | +0.17 | +2.10% | 0.02 | 7 | 237 | 0.51 | 0.28 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 330.00 | 5.80 | 6.40 | 6.10 | 6.20 | 0.00 | 0.00% | 0.02 | 112 | 172 | 0.51 | 0.23 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 340.00 | 4.50 | 4.90 | 4.70 | 5.20 | +0.70 | +15.56% | 0.01 | 13 | 103 | 0.51 | 0.18 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 350.00 | 3.30 | 4.00 | 3.65 | 3.65 | -0.05 | -1.36% | 0.01 | 39 | 178 | 0.52 | 0.14 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 360.00 | 2.50 | 3.20 | 2.85 | 2.80 | +0.60 | +27.28% | 0.01 | 21 | 52 | 0.52 | 0.11 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 370.00 | 0.20 | 4.70 | 2.45 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | 0.09 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 380.00 | 0.50 | 3.30 | 1.90 | 1.95 | -0.10 | -4.88% | 0.01 | 2 | 59 | 0.53 | 0.07 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.75 | 0.05 | 0.00 | -0.06 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 400.00 | 0.10 | 1.35 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.49 | 0.04 | 0.00 | -0.05 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 410.00 | 0.00 | 4.70 | 2.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.03 | 0.00 | -0.03 | 9/22/2026 | 10/5/2026 11:59:00 AM EST |
| 420.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.03 | 10/5/2026 11:59:00 AM EST | |||
| 430.00 | 0.00 | 3.20 | 1.60 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 11:59:00 AM EST |
| 440.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 10/5/2026 11:59:00 AM EST | |||
| 450.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 10/5/2026 11:59:00 AM EST | |||
| 460.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 10/5/2026 11:59:00 AM EST | |||
| 470.00 | 0.00 | 2.85 | 1.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 11:59:00 AM EST |
| 480.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 3.00 | 1.50 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.02 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:59:00 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.58 | -0.03 | 0.00 | -0.05 | 9/30/2026 | 10/5/2026 11:59:00 AM EST |
| 200.00 | 0.35 | 1.50 | 0.93 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | -0.04 | 0.00 | -0.06 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 210.00 | 1.15 | 3.10 | 2.13 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.59 | -0.06 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 11:59:00 AM EST |
| 220.00 | 1.65 | 3.30 | 2.48 | 2.12 | -0.58 | -21.49% | 0.01 | 3 | 65 | 0.55 | -0.09 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 230.00 | 3.40 | 4.00 | 3.70 | 3.70 | -0.80 | -17.78% | 0.02 | 17 | 138 | 0.56 | -0.13 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 240.00 | 5.10 | 5.50 | 5.30 | 5.32 | -1.58 | -22.90% | 0.02 | 5 | 155 | 0.55 | -0.17 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 250.00 | 7.50 | 8.00 | 7.75 | 7.62 | -0.79 | -9.40% | 0.03 | 13 | 285 | 0.54 | -0.23 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 260.00 | 10.50 | 11.20 | 10.85 | 11.40 | -0.10 | -0.87% | 0.04 | 36 | 242 | 0.54 | -0.29 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 270.00 | 14.30 | 15.00 | 14.65 | 15.90 | +0.20 | +1.28% | 0.05 | 10 | 189 | 0.53 | -0.36 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 280.00 | 18.30 | 19.20 | 18.75 | 19.10 | -1.69 | -8.13% | 0.07 | 38 | 149 | 0.53 | -0.43 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 290.00 | 21.60 | 26.10 | 23.85 | 22.20 | -4.42 | -16.61% | 0.08 | 2 | 107 | 0.48 | -0.51 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 300.00 | 27.90 | 32.30 | 30.10 | 29.88 | -12.37 | -29.28% | 0.10 | 2 | 184 | 0.51 | -0.59 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 310.00 | 33.70 | 39.40 | 36.55 | 35.60 | +0.75 | +2.16% | 0.12 | 6 | 99 | 0.50 | -0.66 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 320.00 | 41.00 | 47.60 | 44.30 | 47.29 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.49 | -0.72 | 0.01 | -0.19 | 10/2/2026 | 10/5/2026 11:59:00 AM EST |
| 330.00 | 49.50 | 55.30 | 52.40 | 65.01 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.49 | -0.77 | 0.01 | -0.17 | 9/30/2026 | 10/5/2026 11:59:00 AM EST |
| 340.00 | 58.10 | 64.60 | 61.35 | 66.27 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.49 | -0.82 | 0.01 | -0.15 | 9/25/2026 | 10/5/2026 11:59:00 AM EST |
| 350.00 | 67.10 | 72.50 | 69.80 | 71.00 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.63 | -0.86 | 0.00 | -0.13 | 10/1/2026 | 10/5/2026 11:59:00 AM EST |
| 360.00 | 76.30 | 82.40 | 79.35 | 77.55 | -8.90 | -10.30% | 0.22 | 1 | 20 | 0.67 | -0.89 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:59:00 AM EST |
| 370.00 | 85.80 | 92.00 | 88.90 | 91.32 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.70 | -0.91 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 11:59:00 AM EST |
| 380.00 | 95.40 | 101.60 | 98.50 | % | 0.26 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.07 | 10/5/2026 11:59:00 AM EST | |||
| 390.00 | 105.20 | 111.20 | 108.20 | 96.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.73 | -0.95 | 0.00 | -0.06 | 9/21/2026 | 10/5/2026 11:59:00 AM EST |
| 400.00 | 115.10 | 122.30 | 118.70 | % | 0.30 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.05 | 10/5/2026 11:59:00 AM EST | |||
| 410.00 | 124.90 | 132.40 | 128.65 | % | 0.31 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 10/5/2026 11:59:00 AM EST | |||
| 420.00 | 134.60 | 142.50 | 138.55 | 151.72 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 11:59:00 AM EST |
| 430.00 | 144.60 | 152.40 | 148.50 | 129.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | -0.99 | 0.00 | -0.02 | 9/21/2026 | 10/5/2026 11:59:00 AM EST |
| 440.00 | 154.60 | 162.50 | 158.55 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 10/5/2026 11:59:00 AM EST | |||
| 450.00 | 164.60 | 172.30 | 168.45 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/5/2026 11:59:00 AM EST | |||
| 460.00 | 174.60 | 182.30 | 178.45 | % | 0.39 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/5/2026 11:59:00 AM EST | |||
| 470.00 | 184.40 | 192.30 | 188.35 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 10/5/2026 11:59:00 AM EST | |||
| 480.00 | 194.40 | 202.30 | 198.35 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:00 AM EST |