Free Trial
→ Your Bank Account Is No Longer Safe (From Priority Gold) (Ad)tc pixel Free INTU Stock Alerts

Intuit (INTU) Options Chain & Prices

Intuit logo
$661.38 +10.08 (+1.55%)
As of 03:01 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
9/19/2025$550.00$0.040Put3 - 3537
(+7)		69.31%
(+7.85%)		-0.0033542
9/19/2025$590.00$61.847Call1 - 142
(-1)		53.88%
(+5.95%)		0.9794841
9/19/2025$600.00$0.396Put10 - 10238
(+21)		50.22%
(+5.44%)		-0.0342841
9/19/2025$602.50$0.457Put1 - - 28
(+25)		49.27%
(+5.26%)		-0.0394251
9/19/2025$605.00$0.525Put3 - - 26
(+13)		48.39%
(+5.15%)		-0.0450623
9/19/2025$610.00$0.695Put12 - - 240
(+0)		46.66%
(+4.91%)		-0.0590823
9/19/2025$612.50$0.803Put1010 - 6
(+3)		45.82%
(+4.78%)		-0.0677761
9/19/2025$615.00$0.930Put1 - - 26
(+1)		44.99%
(+4.66%)		-0.0778061
9/19/2025$620.00$1.244Put23513297
(+4)		43.05%
(+4.07%)		-0.10191110
9/19/2025$620.00$32.873Call11 - 123
(+0)		43.45%
(+4.47%)		0.8983031
9/19/2025$622.50$1.450Put2 - - 14
(+11)		42.69%
(+4.35%)		-0.1171552
9/19/2025$625.00$1.707Put3 - 190
(+71)		41.91%
(+4.19%)		-0.1357473
9/19/2025$630.00$2.336Put4075448
(+72)		40.55%
(+4.54%)		-0.17880311
9/19/2025$630.00$23.817Call1 - - 76
(+8)		40.55%
(+3.96%)		0.8218031
9/19/2025$632.50$2.712Put55 - 2545
(+0)		39.97%
(+3.88%)		-0.20307311
9/19/2025$635.00$3.179Put4941178
(+17)		39.39%
(+3.78%)		-0.23189711
9/19/2025$635.00$19.688Call22 - 0
(+0)		39.36%
(+3.74%)		0.7672181
9/19/2025$637.50$3.725Put642106
(+72)		38.86%
(+3.67%)		-0.263996
9/19/2025$640.00$4.402Put4144195
(+1)		38.37%
(+3.55%)		-0.30142412
9/19/2025$640.00$15.991Call843165
(+3)		38.39%
(+3.58%)		0.7021697
9/19/2025$642.50$5.146Put263257
(+6)		37.96%
(+3.47%)		-0.33990610
9/19/2025$645.00$6.003Put585266
(-15)		37.62%
(+3.39%)		-0.38107214
9/19/2025$645.00$12.572Call1551029
(+6)		37.64%
(+3.41%)		0.6235575
9/19/2025$647.50$6.917Put152354
(+4)		37.37%
(+3.34%)		-0.4216546
9/19/2025$647.50$10.949Call21129
(+1)		37.36%
(+3.32%)		0.5782112
9/19/2025$652.50$9.317Put14 - 424
(+0)		37.04%
(+3.22%)		-0.514533
9/19/2025$652.50$8.348Call116523
(+16)		37.05%
(+3.23%)		0.49152211
9/19/2025$655.00$10.683Put111 - 39
(-2)		37.00%
(+3.19%)		-0.5598323
9/19/2025$655.00$7.199Call75149
(+10)		37.00%
(+3.19%)		0.4466467
9/19/2025$657.50$6.179Call3 - - 18
(+5)		37.02%
(+3.17%)		0.4027192
9/19/2025$660.00$13.698Put953923
(+3)		37.12%
(+2.24%)		-0.6441029
9/19/2025$660.00$5.229Call2510 - 148
(+4)		37.13%
(+3.17%)		0.35793913
9/19/2025$662.50$4.455Call122 - 49
(+3)		37.30%
(+3.17%)		0.3181883
9/19/2025$665.00$3.786Call53 - 69
(-14)		37.53%
(+3.19%)		0.2812083
9/19/2025$667.50$3.247Call2 - - 72
(+44)		37.80%
(+3.20%)		0.2493431
9/19/2025$670.00$21.215Put1 - - 296
(-1)		38.14%
(+3.23%)		-0.7872881
9/19/2025$670.00$2.725Call72214391
(+55)		38.16%
(+3.26%)		0.2166711
9/19/2025$672.50$2.310Call11 - 16
(+1)		38.55%
(+3.30%)		0.189191
9/19/2025$675.00$1.959Call1013170
(+134)		38.97%
(+3.35%)		0.1647894
9/19/2025$677.50$1.680Call2 - 235
(+25)		39.40%
(+3.37%)		0.1445592
9/19/2025$680.00$29.937Put15 - - 316
(-2)		39.89%
(+3.43%)		-0.8805581
9/19/2025$680.00$1.428Call12 - 3248
(+30)		39.89%
(+3.44%)		0.1255697
9/19/2025$682.50$1.216Call22 - 14
(+10)		40.41%
(+3.50%)		0.1089921
9/19/2025$685.00$1.026Call5 - 3106
(-16)		40.98%
(+3.68%)		0.0937454
9/19/2025$690.00$39.455Put15 - - 172
(+0)		42.11%
(+3.75%)		-0.935621
9/19/2025$690.00$0.759Call3211182718
(+624)		42.07%
(+3.71%)		0.07130213
9/19/2025$695.00$44.132Put11 - 192
(+0)		43.25%
(+3.86%)		-0.9525221
9/19/2025$695.00$0.554Call11 - 10210
(-3)		43.29%
(+4.71%)		0.053422
9/19/2025$700.00$0.417Call3111133
(+5)		44.46%
(+4.02%)		0.0409253
9/19/2025$730.00$78.928Put310150 - 23
(-4)		51.97%
(+5.01%)		-0.996112
9/19/2025$730.00$0.085Call19 - 1221
(+0)		51.97%
(+5.02%)		0.0087922
9/19/2025$735.00$0.067Call1 - 1235
(+0)		53.20%
(+5.18%)		0.0069581
9/19/2025$740.00$88.916Put1,317350 - 57
(-1)		54.42%
(+5.32%)		-0.99836
9/19/2025$760.00$108.759Put795225 - 32
(+0)		59.15%
(+5.87%)		-0.9997023
9/19/2025$770.00$118.910Put267 - 7511
(+0)		61.50%
(+6.20%)		-0.9998883
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 9/17/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump’s Plan May Undo 1933’s Biggest Financial Injustice
Trump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...
American Hartford Gold | 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
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel