Free Trial

Intuit (INTU) Options Chain & Prices

Intuit logo
$663.26 +0.09 (+0.01%)
As of 09:54 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

INTU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$570.00$0.007Put1 - - 83
(+0)
65.80%
(+10.16%)
-0.0007991
8/29/2025$595.00$0.023Put11 - 24
(+0)
54.39%
(+8.13%)
-0.0030241
8/29/2025$600.00$0.031Put142 - 212
(-2)
52.11%
(+7.71%)
-0.0040584
8/29/2025$610.00$0.056Put42 - 224
(+0)
47.56%
(+6.85%)
-0.0075594
8/29/2025$612.50$0.066Put1 - 121
(+15)
46.42%
(+6.63%)
-0.0088911
8/29/2025$620.00$0.108Put83536
(-10)
43.01%
(+5.95%)
-0.0148195
8/29/2025$622.50$0.129Put2 - - 14
(+2)
41.88%
(+5.72%)
-0.0176952
8/29/2025$625.00$0.154Put12 - - 72
(+3)
40.75%
(+5.47%)
-0.0211973
8/29/2025$630.00$0.223Put124 - 1551
(+1)
38.50%
(+4.97%)
-0.030827
8/29/2025$632.50$0.270Put58 - 153
(-7)
37.38%
(+4.71%)
-0.03738538
8/29/2025$635.00$0.330Put95315190
(+1)
36.27%
(+4.44%)
-0.04554346
8/29/2025$637.50$0.405Put134 - 1262
(+19)
35.17%
(+4.16%)
-0.0556918
8/29/2025$640.00$0.500Put2256637
(+78)
34.08%
(+3.86%)
-0.06837811
8/29/2025$642.50$0.622Put3 - 2142
(+4)
33.01%
(+3.56%)
-0.0842423
8/29/2025$645.00$0.778Put83271
(-20)
31.96%
(+3.24%)
-0.1040898
8/29/2025$647.50$0.979Put3 - 259
(-6)
30.95%
(+2.90%)
-0.1289312
8/29/2025$650.00$1.240Put793232257
(+16)
29.97%
(+2.55%)
-0.15985330
8/29/2025$650.00$15.778Call42214
(+0)
29.97%
(+2.55%)
0.8406034
8/29/2025$652.50$1.579Put3620661
(+0)
29.05%
(+2.18%)
-0.19804414
8/29/2025$652.50$13.617Call36102450
(+3)
29.05%
(+2.18%)
0.8027254
8/29/2025$655.00$2.019Put67118376
(+17)
28.20%
(+1.80%)
-0.24462823
8/29/2025$655.00$11.555Call81426
(-3)
28.20%
(+1.80%)
0.756618
8/29/2025$657.50$2.588Put1610354
(+3)
27.43%
(+1.42%)
-0.3003657
8/29/2025$657.50$9.622Call74224
(-2)
27.43%
(+1.42%)
0.7015647
8/29/2025$660.00$3.317Put58106249
(+4)
26.78%
(+1.06%)
-0.36523317
8/29/2025$660.00$7.846Call149765272
(+23)
26.78%
(+1.06%)
0.63766826
8/29/2025$662.50$4.237Put2478272
(+7)
26.25%
(+0.71%)
-0.43796216
8/29/2025$662.50$6.260Call2251669
(+0)
26.25%
(+0.71%)
0.56620811
8/29/2025$665.00$5.375Put1 - - 142
(+13)
25.89%
(+0.42%)
-0.5157531
8/29/2025$665.00$4.886Call1115940127
(-8)
25.89%
(+0.42%)
0.48991322
8/29/2025$667.50$6.743Put1 - 131
(+0)
25.68%
(+0.18%)
-0.594511
8/29/2025$667.50$3.739Call1015531140
(+39)
25.68%
(+0.18%)
0.41272225
8/29/2025$670.00$8.338Put205474
(+0)
25.65%
(+0.01%)
-0.6696889
8/29/2025$670.00$2.815Call55157154
(-3)
25.65%
(+0.01%)
0.33897621
8/29/2025$672.50$10.140Put1 - - 22
(+0)
25.79%
(-0.08%)
-0.7374371
8/29/2025$672.50$2.096Call917885
(+0)
25.79%
(-0.08%)
0.27235221
8/29/2025$675.00$12.118Put16 - 230
(+0)
26.08%
(-0.11%)
-0.795446
8/29/2025$675.00$1.551Call793674
(+3)
26.08%
(-0.11%)
0.2150915
8/29/2025$677.50$14.236Put12 - - 15
(+0)
26.49%
(-0.07%)
-0.8430662
8/29/2025$677.50$1.146Call52124
(+4)
26.49%
(-0.07%)
0.1678424
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why (Ad)

Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA or Bitcoin, but by owning a simple index fund. It sounds impossible. Yet it happened – just a short time ago. Now a legendary figure says: "Brace yourselves. It's about to happen here, in America. But fair warning – it could be the worst thing that ever happens to you." This story has received little coverage in the press. But if history repeats, it could bump tens of millions of Americans into a 7-figure net worth practically overnight.tc pixel

8/29/2025$680.00$16.461Put5 - - 141
(+99)
27.01%
(+0.01%)
-0.8809561
8/29/2025$680.00$0.849Call481322101104
(+17)
27.01%
(+0.01%)
0.13003637
8/29/2025$682.50$0.632Call11 - 31
(+0)
27.61%
(+0.13%)
0.1004271
8/29/2025$685.00$21.128Put2 - - 18
(+0)
28.27%
(+0.27%)
-0.933352
8/29/2025$685.00$0.474Call184 - 85
(-2)
28.27%
(+0.27%)
0.0775537
8/29/2025$687.50$23.531Put1 - - 3
(+0)
28.98%
(+0.43%)
-0.950611
8/29/2025$690.00$0.273Call3611480
(+1)
29.73%
(+0.60%)
0.0466259
8/29/2025$695.00$30.883Put1 - - 28
(-5)
31.30%
(+0.97%)
-0.980491
8/29/2025$695.00$0.163Call3 - 3103
(+9)
31.30%
(+0.97%)
0.0285431
8/29/2025$697.50$0.127Call2 - 295
(-2)
32.11%
(+1.15%)
0.0225312
8/29/2025$700.00$35.845Put2 - 22
(-53)
32.92%
(+1.34%)
-0.9897392
8/29/2025$700.00$0.100Call32262435
(+10)
32.92%
(+1.34%)
0.01787716
8/29/2025$705.00$0.064Call7 - 2201
(+0)
34.57%
(+1.72%)
0.0114473
8/29/2025$707.50$0.051Call1 - - 9
(+0)
35.39%
(+1.91%)
0.0092361
8/29/2025$710.00$0.041Call1 - - 70
(-2)
36.22%
(+2.09%)
0.0074921
8/29/2025$732.50$0.008Call5 - 516
(+0)
43.48%
(+3.66%)
0.0014011
8/29/2025$740.00$75.810Put45 - - 6
(+0)
45.80%
(+4.14%)
-0.999951
8/29/2025$757.50$0.002Call1 - - 115
(+0)
51.04%
(+5.22%)
0.0003021
8/29/2025$765.00$0.001Call2 - - 85
(+0)
53.21%
(+5.65%)
0.0002011
8/29/2025$770.00$0.001Call12 - 247
(+0)
54.62%
(+5.94%)
0.0001546
8/29/2025$780.00$0.001Call10 - - 80
(+0)
57.40%
(+6.49%)
9.3E-055
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTU) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners