$359.60
-10.32-2.79%
Last update: Aug 25, 12:36 PM
Intuit Inc Option Chain
INTUNASDAQ
PRO
Earnings: Q4 2026 earnings announcement after the market close today
Intuit Options
View Intuit (INTU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.47
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid197.7
Ask206.1
volume0
Intrest0
Strike
160
160
Last Price2.29Jul 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Last Price-
Change
-
Bid192.9
Ask201.4
volume0
Intrest0
Strike
165
165
Last Price2.78Jul 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid187.9
Ask195.7
volume0
Intrest0
Strike
170
170
Last Price0.35Aug 25, 2026
Change
0.3600%
Bid-
Ask2.25
volume2
Intrest0
Last Price-
Change
-
Bid182.9
Ask191.3
volume0
Intrest0
Strike
175
175
Last Price1.09Aug 25, 2026
Change
-
Bid-
Ask2.15
volume5
Intrest0
Last Price-
Change
-
Bid177.9
Ask185.8
volume0
Intrest0
Strike
180
180
Last Price1.14Aug 25, 2026
Change
1.041040%
Bid-
Ask2.15
volume3
Intrest194
Last Price103Jul 16, 2026
Change
-0%
Bid172.9
Ask181.2
volume0
Intrest1
Strike
185
185
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid167.9
Ask175.4
volume0
Intrest0
Strike
190
190
Last Price0.48Aug 25, 2026
Change
0.1545.45%
Bid-
Ask4.3
volume1
Intrest43
Last Price91.8Jul 15, 2026
Change
-0%
Bid162.9
Ask170.8
volume0
Intrest1
Strike
195
195
Last Price0.56Aug 25, 2026
Change
0.1723.29%
Bid-
Ask4.3
volume1
Intrest58
Last Price170.09Aug 21, 2026
Change
-0%
Bid158.1
Ask166.3
volume0
Intrest2
Strike
200
200
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest301
Last Price88.9Jul 21, 2026
Change
-0%
Bid152.9
Ask161.5
volume0
Intrest1
Strike
205
205
Last Price0.05Aug 25, 2026
Change
0.2583.33%
Bid-
Ask0.1
volume1
Intrest2
Last Price98.9Jul 27, 2026
Change
-0%
Bid147.9
Ask156.5
volume0
Intrest1
Strike
210
210
Last Price0.13Aug 25, 2026
Change
2.1494.27%
Bid-
Ask4.3
volume1
Intrest2
Last Price73.5Jul 15, 2026
Change
-0%
Bid142.9
Ask151.5
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price78.4Jul 13, 2026
Change
-0%
Bid137.9
Ask145.7
volume0
Intrest1
Strike
220
220
Last Price2.37Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid133
Ask140.3
volume0
Intrest0
Strike
225
225
Last Price0.78Aug 13, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest122
Last Price65.7Jul 21, 2026
Change
-0%
Bid128.6
Ask134.9
volume0
Intrest1
Strike
230
230
Last Price0.45Aug 11, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest40
Last Price119.83Aug 18, 2026
Change
-0%
Bid123
Ask129.9
volume0
Intrest2
Strike
235
235
Last Price0.72Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid118
Ask124.9
volume0
Intrest0
Strike
240
240
Last Price0.75Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest39
Last Price66.9Jul 27, 2026
Change
-0%
Bid113.1
Ask119.9
volume0
Intrest7
Strike
245
245
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price46Jul 22, 2026
Change
-0%
Bid108
Ask114.9
volume0
Intrest3
Strike
250
250
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest60
Last Price53.9Jul 17, 2026
Change
-0%
Bid105.5
Ask108.8
volume0
Intrest3
Strike
255
255
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Last Price76.28Jul 29, 2026
Change
-0%
Bid98
Ask105.1
volume0
Intrest0
Strike
260
260
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest71
Last Price-
Change
-
Bid93
Ask100
volume0
Intrest0
Strike
265
265
Last Price0.05Aug 25, 2026
Change
0.0444.44%
Bid-
Ask0.1
volume5
Intrest241
Last Price94.06Aug 19, 2026
Change
-0%
Bid89.5
Ask93.7
volume0
Intrest1
Strike
270
270
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume66
Intrest137
Last Price28.3Jul 20, 2026
Change
-0%
Bid83.4
Ask90
volume0
Intrest1
Strike
275
275
Last Price0.05Aug 25, 2026
Change
0.0550%
Bid-
Ask0.1
volume100
Intrest80
Last Price91.45Aug 24, 2026
Change
-0%
Bid79.1
Ask85
volume0
Intrest33
Strike
280
280
Last Price0.1Aug 25, 2026
Change
0.05100%
Bid0.05
Ask0.15
volume60
Intrest64
Last Price86.27Aug 24, 2026
Change
-0%
Bid73.7
Ask80
volume0
Intrest6
Strike
285
285
Last Price0.15Aug 25, 2026
Change
0.0550%
Bid0.05
Ask0.2
volume26
Intrest60
Last Price-
Change
-
Bid70.8
Ask77.6
volume0
Intrest0
Strike
287.5
287.5
Last Price0.32Aug 25, 2026
Change
0.17113.33%
Bid0.1
Ask0.35
volume25
Intrest1
Last Price80.92Aug 24, 2026
Change
-0%
Bid68.8
Ask74.7
volume0
Intrest6
Strike
290
290
Last Price0.22Aug 25, 2026
Change
0.0746.67%
Bid0.25
Ask0.3
volume192
Intrest128
Last Price72.54Aug 20, 2026
Change
-0%
Bid66.4
Ask72.9
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price69.62Aug 20, 2026
Change
-0%
Bid63.9
Ask69.7
volume0
Intrest7
Strike
295
295
Last Price0.34Aug 25, 2026
Change
0.141.67%
Bid0.3
Ask0.4
volume80
Intrest231
Last Price72.92Aug 24, 2026
Change
-0%
Bid61.1
Ask67.6
volume0
Intrest1
Strike
297.5
297.5
Last Price0.35Aug 25, 2026
Change
0.0725%
Bid0.15
Ask0.5
volume5
Intrest4
Last Price61.85Aug 25, 2026
Change
9.6813.53%
Bid59.9
Ask63.9
volume7
Intrest36
Strike
300
300
Last Price0.55Aug 25, 2026
Change
0.1952.78%
Bid0.5
Ask0.6
volume295
Intrest222
Last Price-
Change
-
Bid57.7
Ask61.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.61Aug 25, 2026
Change
0.1122%
Bid0.3
Ask0.95
volume1
Intrest4
Last Price66.36Aug 24, 2026
Change
-0%
Bid55.3
Ask60
volume0
Intrest5
Strike
305
305
Last Price0.75Aug 25, 2026
Change
0.366.67%
Bid0.7
Ask1.1
volume151
Intrest50
Last Price62.7Aug 24, 2026
Change
-0%
Bid52.2
Ask58.8
volume0
Intrest13
Strike
307.5
307.5
Last Price1.1Aug 25, 2026
Change
0.6120%
Bid0.85
Ask1.15
volume28
Intrest29
Last Price52.55Aug 25, 2026
Change
7.7212.81%
Bid50.1
Ask54.1
volume10
Intrest455
Strike
310
310
Last Price1.2Aug 25, 2026
Change
0.7140%
Bid1.2
Ask1.3
volume2872
Intrest162
Last Price55.03Aug 21, 2026
Change
-0%
Bid48
Ask54
volume0
Intrest1
Strike
312.5
312.5
Last Price1.5Aug 25, 2026
Change
0.75100%
Bid0.95
Ask1.7
volume7
Intrest29
Last Price47.68Aug 25, 2026
Change
6.6816.29%
Bid47.7
Ask50.4
volume13
Intrest23
Strike
315
315
Last Price1.5Aug 25, 2026
Change
0.666.67%
Bid1.45
Ask1.9
volume74
Intrest669
Last Price45.98Aug 25, 2026
Change
19.4873.51%
Bid42.9
Ask49.6
volume1
Intrest3
Strike
317.5
317.5
Last Price2Aug 25, 2026
Change
0.9183.49%
Bid1.6
Ask2.3
volume4
Intrest55
Last Price43.2Aug 25, 2026
Change
9.2517.64%
Bid41.7
Ask46.7
volume5
Intrest39
Strike
320
320
Last Price2.5Aug 25, 2026
Change
1.292.31%
Bid2.1
Ask2.65
volume323
Intrest348
Last Price45.95Aug 21, 2026
Change
-0%
Bid39.4
Ask44.6
volume0
Intrest4
Strike
322.5
322.5
Last Price2.7Aug 25, 2026
Change
1.3295.65%
Bid2.45
Ask3.1
volume6
Intrest18
Last Price42.07Aug 25, 2026
Change
3.637.94%
Bid37.6
Ask41.6
volume1
Intrest34
Strike
325
325
Last Price3.2Aug 25, 2026
Change
1.4784.97%
Bid3
Ask3.4
volume3181
Intrest2154
Last Price46.6Aug 24, 2026
Change
-0%
Bid34.5
Ask40.8
volume0
Intrest2
Strike
327.5
327.5
Last Price3.63Aug 25, 2026
Change
1.6886.15%
Bid3.1
Ask4
volume29
Intrest30
Last Price35.8Aug 25, 2026
Change
7.1916.72%
Bid33
Ask37.6
volume4
Intrest640
Strike
330
330
Last Price4.05Aug 25, 2026
Change
1.6568.75%
Bid3.8
Ask4.5
volume456
Intrest300
Last Price33.63Aug 25, 2026
Change
7.5518.33%
Bid31.6
Ask35.1
volume1
Intrest2
Strike
332.5
332.5
Last Price4.65Aug 25, 2026
Change
1.6555%
Bid4
Ask5.3
volume12
Intrest14
Last Price39.3Aug 24, 2026
Change
-0%
Bid31
Ask33.3
volume0
Intrest127
Strike
335
335
Last Price5.31Aug 25, 2026
Change
2.165.42%
Bid5
Ask5.5
volume25
Intrest1298
Last Price29.35Aug 25, 2026
Change
8.6522.76%
Bid27.9
Ask31.9
volume1
Intrest13
Strike
337.5
337.5
Last Price6.1Aug 25, 2026
Change
2.6777.84%
Bid5.3
Ask6.5
volume16
Intrest55
Last Price27.2Aug 25, 2026
Change
8.3823.55%
Bid27.1
Ask29.2
volume212
Intrest338
Strike
340
340
Last Price6.67Aug 25, 2026
Change
2.6164.29%
Bid6.5
Ask6.8
volume73
Intrest171
Last Price30.09Aug 21, 2026
Change
-0%
Bid24.4
Ask28.2
volume0
Intrest22
Strike
342.5
342.5
Last Price7.35Aug 25, 2026
Change
2.654.74%
Bid6.8
Ask7.9
volume8
Intrest26
Last Price24.6Aug 25, 2026
Change
5.418%
Bid22.7
Ask26.2
volume167
Intrest115
Strike
345
345
Last Price8.4Aug 25, 2026
Change
3.158.49%
Bid7.6
Ask8.7
volume180
Intrest98
Last Price27.02Aug 21, 2026
Change
-0%
Bid21.6
Ask24.2
volume0
Intrest30
Strike
347.5
347.5
Last Price9.5Aug 25, 2026
Change
3.7264.36%
Bid8.2
Ask10.1
volume7
Intrest64
Last Price21.4Aug 25, 2026
Change
7.626.21%
Bid19.7
Ask23.1
volume172
Intrest278
Strike
350
350
Last Price10.1Aug 25, 2026
Change
3.553.03%
Bid9.5
Ask10.6
volume132
Intrest236
Last Price19.8Aug 25, 2026
Change
6.3124.17%
Bid19
Ask21
volume3
Intrest31
Strike
352.5
352.5
Last Price11.7Aug 25, 2026
Change
3.950%
Bid10
Ask12.5
volume4
Intrest116
Last Price18Aug 25, 2026
Change
6.727.13%
Bid17.4
Ask20.7
volume8
Intrest112
Strike
355
355
Last Price11.87Aug 25, 2026
Change
3.7946.91%
Bid11.4
Ask12.7
volume21
Intrest241
Last Price16.8Aug 25, 2026
Change
3.3516.63%
Bid16.2
Ask18.8
volume1
Intrest106
Strike
357.5
357.5
Last Price14.3Aug 25, 2026
Change
4.3844.15%
Bid12.7
Ask13.8
volume27
Intrest77
Last Price16.3Aug 25, 2026
Change
523.47%
Bid15.5
Ask16.9
volume110
Intrest204
Strike
360
360
Last Price14.45Aug 25, 2026
Change
4.6447.3%
Bid14
Ask15
volume107
Intrest333
Last Price15.1Aug 25, 2026
Change
4.1821.68%
Bid14.4
Ask15.7
volume35
Intrest100
Strike
362.5
362.5
Last Price15.78Aug 25, 2026
Change
4.6842.16%
Bid14.7
Ask16.3
volume25
Intrest272
Last Price13.85Aug 25, 2026
Change
4.7525.54%
Bid13.2
Ask14.4
volume58
Intrest174
Strike
365
365
Last Price17.33Aug 25, 2026
Change
5.2343.22%
Bid16.3
Ask18.2
volume58
Intrest94
Last Price12.19Aug 25, 2026
Change
4.8128.29%
Bid12
Ask13.7
volume15
Intrest31
Strike
367.5
367.5
Last Price18.55Aug 25, 2026
Change
4.9236.1%
Bid17.6
Ask19
volume2
Intrest74
Last Price11.69Aug 25, 2026
Change
3.4122.58%
Bid10.7
Ask12.4
volume137
Intrest195
Strike
370
370
Last Price19.5Aug 25, 2026
Change
4.328.29%
Bid19
Ask21.4
volume17
Intrest299
Last Price10.7Aug 25, 2026
Change
3.4424.33%
Bid10.2
Ask11.4
volume28
Intrest59
Strike
372.5
372.5
Last Price21Aug 25, 2026
Change
5.0731.83%
Bid20
Ask23.5
volume12
Intrest26
Last Price9.75Aug 25, 2026
Change
3.9528.83%
Bid8.5
Ask10.5
volume36
Intrest107
Strike
375
375
Last Price17Aug 24, 2026
Change
-0%
Bid21.8
Ask23.6
volume0
Intrest12
Last Price8.27Aug 25, 2026
Change
4.3134.26%
Bid7.8
Ask9.7
volume5
Intrest6
Strike
377.5
377.5
Last Price-
Change
-
Bid23.5
Ask26.4
volume0
Intrest0
Last Price7.87Aug 25, 2026
Change
2.7225.68%
Bid7.2
Ask8.5
volume194
Intrest849
Strike
380
380
Last Price26.2Aug 25, 2026
Change
6.432.32%
Bid25.1
Ask28.5
volume1
Intrest12
Last Price6.6Aug 25, 2026
Change
3.6135.36%
Bid6.1
Ask7.8
volume20
Intrest43
Strike
382.5
382.5
Last Price-
Change
-
Bid26.9
Ask28.7
volume0
Intrest0
Last Price6.43Aug 25, 2026
Change
2.7730.11%
Bid5.6
Ask7.3
volume156
Intrest711
Strike
385
385
Last Price29.38Aug 21, 2026
Change
-0%
Bid27.7
Ask31.7
volume0
Intrest2
Last Price6Aug 25, 2026
Change
2.5529.82%
Bid5.1
Ask6.4
volume67
Intrest8
Strike
387.5
387.5
Last Price-
Change
-
Bid30.5
Ask32.4
volume0
Intrest0
Last Price5.25Aug 25, 2026
Change
2.4531.82%
Bid4.8
Ask6.1
volume148
Intrest185
Strike
390
390
Last Price34.1Aug 25, 2026
Change
7.5528.44%
Bid32
Ask35.8
volume2
Intrest2
Last Price4.5Aug 25, 2026
Change
2.838.36%
Bid4
Ask5.2
volume20
Intrest75
Strike
392.5
392.5
Last Price28.4Aug 24, 2026
Change
-0%
Bid33.5
Ask37.8
volume0
Intrest1
Last Price4Aug 25, 2026
Change
2.5739.12%
Bid3.8
Ask4.4
volume77
Intrest137
Strike
395
395
Last Price45.1Aug 18, 2026
Change
-0%
Bid36
Ask39.8
volume0
Intrest29
Last Price3.59Aug 25, 2026
Change
2.3139.15%
Bid3.1
Ask4.1
volume17
Intrest22
Strike
397.5
397.5
Last Price-
Change
-
Bid37
Ask43.4
volume0
Intrest0
Last Price3.5Aug 25, 2026
Change
1.428.57%
Bid3.2
Ask3.8
volume305
Intrest478
Strike
400
400
Last Price41.82Aug 25, 2026
Change
7.722.57%
Bid40.1
Ask44.9
volume1
Intrest5
Last Price3Aug 25, 2026
Change
1.938.78%
Bid2.4
Ask3.7
volume7
Intrest77
Strike
402.5
402.5
Last Price-
Change
-
Bid40.9
Ask47.6
volume0
Intrest0
Last Price2.65Aug 25, 2026
Change
1.4935.99%
Bid2.25
Ask3
volume69
Intrest148
Strike
405
405
Last Price47.4Aug 19, 2026
Change
-0%
Bid43.8
Ask49.9
volume0
Intrest30
Last Price2.11Aug 25, 2026
Change
1.6343.58%
Bid1.9
Ask2.65
volume2
Intrest33
Strike
407.5
407.5
Last Price-
Change
-
Bid46.8
Ask52
volume0
Intrest0
Last Price2.06Aug 25, 2026
Change
1.0934.6%
Bid2
Ask2.2
volume164
Intrest284
Strike
410
410
Last Price51.5Aug 25, 2026
Change
9.2922.01%
Bid47.9
Ask54
volume1
Intrest1
Last Price1.65Aug 25, 2026
Change
1.4546.77%
Bid1.3
Ask2.35
volume1
Intrest12
Strike
412.5
412.5
Last Price-
Change
-
Bid50
Ask56.7
volume0
Intrest0
Last Price1.5Aug 25, 2026
Change
1.1543.4%
Bid1.35
Ask1.95
volume30
Intrest25
Strike
415
415
Last Price-
Change
-
Bid53.5
Ask57.9
volume0
Intrest0
Last Price1.4Aug 25, 2026
Change
1.144%
Bid1.05
Ask1.65
volume32
Intrest11
Strike
417.5
417.5
Last Price-
Change
-
Bid54.7
Ask61.2
volume0
Intrest0
Last Price1.2Aug 25, 2026
Change
0.7538.46%
Bid1
Ask1.4
volume183
Intrest745
Strike
420
420
Last Price-
Change
-
Bid57.4
Ask63.4
volume0
Intrest0
Last Price1.1Aug 25, 2026
Change
0.9345.81%
Bid0.95
Ask1.3
volume6
Intrest21
Strike
422.5
422.5
Last Price-
Change
-
Bid59.5
Ask65.8
volume0
Intrest0
Last Price0.97Aug 25, 2026
Change
0.7543.6%
Bid0.85
Ask1
volume34
Intrest90
Strike
425
425
Last Price-
Change
-
Bid61.6
Ask66.9
volume0
Intrest0
Last Price0.8Aug 25, 2026
Change
0.7749.04%
Bid0.55
Ask0.9
volume13
Intrest5
Strike
427.5
427.5
Last Price-
Change
-
Bid63.5
Ask70.4
volume0
Intrest0
Last Price0.7Aug 25, 2026
Change
0.4136.94%
Bid0.55
Ask0.8
volume61
Intrest137
Strike
430
430
Last Price105.3Aug 05, 2026
Change
-0%
Bid66.5
Ask72.8
volume0
Intrest0
Last Price1.21Aug 24, 2026
Change
-0%
Bid0.05
Ask1.8
volume0
Intrest18
Strike
432.5
432.5
Last Price-
Change
-
Bid68.9
Ask75.2
volume0
Intrest0
Last Price0.55Aug 25, 2026
Change
0.4142.71%
Bid0.45
Ask0.65
volume25
Intrest62
Strike
435
435
Last Price-
Change
-
Bid71.3
Ask77.6
volume0
Intrest0
Last Price0.48Aug 25, 2026
Change
0.445.45%
Bid-
Ask1
volume6
Intrest8
Strike
437.5
437.5
Last Price-
Change
-
Bid73.8
Ask79.9
volume0
Intrest0
Last Price0.4Aug 25, 2026
Change
0.3647.37%
Bid0.35
Ask0.6
volume64
Intrest367
Strike
440
440
Last Price80.4Aug 19, 2026
Change
-0%
Bid76.2
Ask82.5
volume0
Intrest12
Last Price0.35Aug 25, 2026
Change
0.3952.7%
Bid0.1
Ask1.05
volume4
Intrest9
Strike
442.5
442.5
Last Price-
Change
-
Bid78.6
Ask85
volume0
Intrest0
Last Price0.35Aug 25, 2026
Change
0.3550%
Bid0.05
Ask0.55
volume17
Intrest17
Strike
445
445
Last Price-
Change
-
Bid82.3
Ask86.7
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
0.2555.56%
Bid0.2
Ask0.35
volume7
Intrest16
Strike
447.5
447.5
Last Price-
Change
-
Bid83.5
Ask89.9
volume0
Intrest0
Last Price0.23Aug 25, 2026
Change
0.1234.29%
Bid0.15
Ask0.25
volume303
Intrest92
Strike
450
450
Last Price-
Change
-
Bid86.5
Ask91.4
volume0
Intrest0
