Free Trial
Investment Research Tools for the A.I. EraTry It Free

Intuit (INTU) Options Chain & Prices

Intuit logo
$657.82 -0.17 (-0.03%)
As of 03:56 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

INTU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$600.00$0.154Put1 - - 26
(+16)		46.62%
(+1.60%)		-0.0159241
10/10/2025$605.00$0.215Put1 - - 9
(+9)		45.11%
(+1.21%)		-0.0219851
10/10/2025$615.00$0.429Put61 - 59
(+59)		42.22%
(+0.47%)		-0.0424392
10/10/2025$620.00$0.613Put3921157
(+44)		40.85%
(+0.12%)		-0.0591667
10/10/2025$622.50$0.734Put1 - - 1
(+1)		40.20%
(-0.03%)		-0.0698441
10/10/2025$625.00$0.881Put379136
(+14)		39.56%
(-0.18%)		-0.0824357
10/10/2025$627.50$1.058Put55 - 14
(+2)		38.94%
(-0.32%)		-0.0971682
10/10/2025$630.00$1.272Put335964
(+19)		38.36%
(-0.45%)		-0.1144113
10/10/2025$632.50$1.530Put11 - - 5
(+3)		37.79%
(-0.56%)		-0.1344882
10/10/2025$635.00$1.839Put186412
(+12)		37.26%
(-0.65%)		-0.1576166
10/10/2025$637.50$2.209Put4441227
(+2)		36.77%
(-0.73%)		-0.18401712
10/10/2025$640.00$2.650Put3763105
(+54)		36.31%
(-0.78%)		-0.21396912
10/10/2025$642.50$3.174Put134639
(+18)		35.89%
(-0.81%)		-0.2475739
10/10/2025$645.00$3.789Put31 - 294
(+252)		35.52%
(-0.81%)		-0.2847013
10/10/2025$647.50$4.510Put236110
(+10)		35.20%
(-0.78%)		-0.3253288
10/10/2025$647.50$13.906Call1 - 11
(+0)		35.20%
(-0.78%)		0.6885421
10/10/2025$650.00$5.346Put39612408
(+347)		34.93%
(-0.73%)		-0.36895212
10/10/2025$650.00$12.210Call332836
(+3)		34.93%
(-0.73%)		0.64340413
10/10/2025$652.50$6.303Put1 - 1126
(+126)		34.71%
(-0.64%)		-0.4149561
10/10/2025$655.00$7.393Put1191105219
(+168)		34.56%
(-0.51%)		-0.4627827
10/10/2025$655.00$9.207Call11961130
(+0)		34.56%
(-0.51%)		0.547197
10/10/2025$657.50$8.618Put80371769
(+24)		34.45%
(+0.13%)		-0.51141915
10/10/2025$657.50$7.908Call11 - 0
(+0)		34.45%
(-0.36%)		0.4976481
10/10/2025$660.00$9.976Put4686121
(+26)		34.41%
(-0.17%)		-0.55989115
10/10/2025$662.50$11.470Put11 - 77
(+70)		34.42%
(+0.04%)		-0.6074171
10/10/2025$665.00$13.092Put173336
(+12)		34.48%
(+0.28%)		-0.6530248
10/10/2025$665.00$4.825Call115395457
(+57)		34.48%
(+0.28%)		0.35501823
10/10/2025$667.50$14.832Put10 - - 279
(+51)		34.60%
(+0.55%)		-0.69598510
10/10/2025$667.50$4.049Call66 - 20
(+17)		34.60%
(+0.55%)		0.3121264
10/10/2025$670.00$16.685Put11 - - 81
(+24)		34.77%
(+0.84%)		-0.73585411
10/10/2025$670.00$3.383Call17532132337
(+311)		34.77%
(+0.84%)		0.27238116
10/10/2025$672.50$18.638Put2 - 1181
(-158)		34.98%
(+1.14%)		-0.7721592
10/10/2025$672.50$2.817Call7 - 748
(+44)		34.98%
(+1.14%)		0.2361444
10/10/2025$675.00$20.676Put10 - - 30
(-1)		35.24%
(+1.46%)		-0.80485710
10/10/2025$675.00$2.340Call3392167383
(+72)		35.24%
(+1.46%)		0.20363146
10/10/2025$677.50$22.796Put10 - - 17
(-1)		35.53%
(+1.78%)		-0.83379510
10/10/2025$677.50$1.940Call73148
(+45)		35.53%
(+1.78%)		0.1747177
10/10/2025$680.00$1.606Call2212781
(+1)		35.85%
(+2.11%)		0.1492989
10/10/2025$685.00$29.504Put7 - - 102
(+0)		36.59%
(+2.78%)		-0.900263
10/10/2025$685.00$1.099Call6 - 351
(+11)		36.59%
(+2.78%)		0.1080166
10/10/2025$687.50$31.831Put4 - - 31
(+0)		36.99%
(+3.11%)		-0.9164974
10/10/2025$687.50$0.910Call226158
(-2)		36.99%
(+3.10%)		0.0916746
10/10/2025$690.00$34.189Put1 - - 36
(+0)		37.41%
(+3.43%)		-0.9302661
10/10/2025$690.00$0.753Call202 - 316
(+4)		37.41%
(+3.43%)		0.0776016
10/10/2025$692.50$36.575Put1 - 16
(+0)		37.86%
(+3.75%)		-0.9418891
10/10/2025$692.50$0.624Call21 - 123
(+2)		37.85%
(+3.75%)		0.0656363
10/10/2025$695.00$0.518Call15 - 3140
(+4)		38.31%
(+4.07%)		0.0554787
10/10/2025$697.50$0.430Call96240
(-4)		38.78%
(+4.37%)		0.0468938
10/10/2025$700.00$0.358Call3229168
(+2)		39.25%
(+4.67%)		0.03963610
10/10/2025$705.00$0.249Call2 - - 97
(+68)		40.24%
(+5.25%)		0.0283671
10/10/2025$707.50$0.209Call11 - 126
(+0)		40.74%
(+5.52%)		0.0240258
10/10/2025$710.00$0.175Call133 - 46
(+0)		41.24%
(+5.79%)		0.020378
10/10/2025$712.50$0.147Call2 - 26
(+1)		41.75%
(+6.05%)		0.0172881
10/10/2025$720.00$0.088Call72539
(+0)		43.30%
(+6.79%)		0.0106525
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:INTU) was last updated on 10/8/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
The warning signs that preceded the 2008 crash are reappearing: an irrational NASDAQ bubble, a record-high gol...
StockEarnings | Sponsoredtc pixel
Building The Infrastructure for the Coming Financial Reset
While China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...
Intellistake | Sponsoredtc pixel
Gold to $27,533?
This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...
Stansberry Research | Sponsoredtc pixel
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
An Early Move On The Next Shift In Coin
Litecoin is already processing 500,000+ daily transactions, integrated with PayPal and Revolut, and now one fi...
Market Tactic | Sponsoredtc pixel
"I'm risking my reputation on this"
If I'm right about what's coming, this could be the most important book you'll read this year
Crypto 101 Media | Sponsoredtc pixel