Intuit Options

View Intuit (INTU) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.83

P/C Ratio (OI)

1.00

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

170.0490.0

170.0

490.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price105.34Sep 30, 2026

Change

-0%

Bid108.8

Ask117.5

volume0

Intrest11

Strike

170

Last Price0.05Aug 26, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Last Price100.36Sep 30, 2026

Change

-0%

Bid103.7

Ask112.3

volume0

Intrest6

Strike

175

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price-

Change

Bid98.9

Ask107.3

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid93.7

Ask102.3

volume0

Intrest0

Strike

185

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price142.3Aug 26, 2026

Change

-0%

Bid88.9

Ask97.3

volume0

Intrest1

Strike

190

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid83.9

Ask92.3

volume0

Intrest0

Strike

195

Last Price-

Change

Bid-

Ask4.5

volume0

Intrest0

Last Price-

Change

Bid78.7

Ask87.3

volume0

Intrest0

Strike

200

Last Price0.18Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid73.9

Ask82.3

volume0

Intrest0

Strike

205

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price59.94Sep 28, 2026

Change

-0%

Bid68.9

Ask77

volume0

Intrest2

Strike

210

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price54.95Sep 28, 2026

Change

-0%

Bid64.8

Ask72.2

volume0

Intrest2

Strike

215

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid59.1

Ask67.3

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid54.1

Ask62.3

volume0

Intrest0

Strike

225

Last Price0.25Aug 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid49.6

Ask57.3

volume0

Intrest0

Strike

230

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest145

Last Price-

Change

Bid44.6

Ask52.3

volume0

Intrest0

Strike

235

Last Price0.07Oct 01, 2026

Change

0.0330%

Bid-

Ask3.9

volume2

Intrest10

Last Price24.4Sep 29, 2026

Change

-0%

Bid39.6

Ask47.3

volume0

Intrest12

Strike

240

Last Price0.05Oct 01, 2026

Change

0.0228.57%

Bid-

Ask1.65

volume3

Intrest229

Last Price-

Change

Bid37.3

Ask44.8

volume0

Intrest0

Strike

242.5

Last Price-

Change

Bid-

Ask0.65

volume0

Intrest0

Last Price22Sep 29, 2026

Change

-0%

Bid34.4

Ask42.3

volume0

Intrest1

Strike

245

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest313

Last Price-

Change

Bid32.3

Ask39.8

volume0

Intrest0

Strike

247.5

Last Price0.4Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest8

Last Price21Sep 28, 2026

Change

-0%

Bid29.6

Ask37.4

volume0

Intrest4

Strike

250

Last Price0.01Oct 01, 2026

Change

0.1292.31%

Bid-

Ask0.1

volume4

Intrest278

Last Price22.9Sep 30, 2026

Change

-0%

Bid26.6

Ask34.8

volume0

Intrest12

Strike

252.5

Last Price0.16Sep 30, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest56

Last Price16.56Sep 28, 2026

Change

-0%

Bid24.2

Ask32

volume0

Intrest4

Strike

255

Last Price0.17Oct 01, 2026

Change

0.0419.05%

Bid-

Ask2.1

volume6

Intrest351

Last Price17.08Sep 30, 2026

Change

-0%

Bid22.3

Ask29.5

volume0

Intrest2

Strike

257.5

Last Price0.1Oct 01, 2026

Change

0.1661.54%

Bid-

Ask0.3

volume4

Intrest223

Last Price23.1Oct 01, 2026

Change

6.236.69%

Bid19.8

Ask26.7

volume16

Intrest19

Strike

260

Last Price0.05Oct 01, 2026

Change

0.2583.33%

Bid-

Ask0.1

volume76

Intrest231

Last Price13.6Sep 30, 2026

Change

-0%

Bid17.4

Ask24.8

volume0

Intrest8

Strike

262.5

Last Price0.1Oct 01, 2026

Change

0.480%

Bid-

Ask0.15

volume11

Intrest137

Last Price13.74Oct 01, 2026

Change

2.1218.24%

Bid15.3

Ask18.9

volume2

Intrest355

Strike

265

Last Price0.4Oct 01, 2026

Change

0.7565.22%

Bid0.05

Ask0.15

volume46

Intrest275

Last Price22.7Oct 01, 2026

Change

13.06135.48%

Bid12.8

Ask16

volume6

Intrest25

Strike

267.5

Last Price0.13Oct 01, 2026

Change

1.3791.33%

Bid0.05

Ask0.2

volume43

Intrest127

Last Price13.55Oct 01, 2026

Change

5.5469.16%

Bid12.1

Ask13.9

volume42

Intrest585

Strike

270

Last Price0.25Oct 01, 2026

Change

1.585.71%

Bid0.15

Ask0.25

volume154

Intrest399

Last Price17.7Oct 01, 2026

Change

11.8200%

Bid7.2

Ask15

volume17

Intrest48

Strike

272.5

Last Price0.35Oct 01, 2026

Change

3.9591.86%

Bid0.3

Ask0.55

volume17

Intrest95

Last Price9Oct 01, 2026

Change

5.3143.24%

Bid7.8

Ask12.6

volume99

Intrest367

Strike

275

Last Price0.7Oct 01, 2026

Change

3.0581.33%

Bid0.55

Ask0.8

volume120

Intrest420

Last Price7.15Oct 01, 2026

Change

4.26147.4%

Bid5.1

Ask8.6

volume210

Intrest307

Strike

277.5

Last Price1.3Oct 01, 2026

Change

5.4380.68%

Bid0.45

Ask2.15

volume110

Intrest183

Last Price5Oct 01, 2026

Change

2.6108.33%

Bid4.3

Ask5.5

volume194

Intrest551

Strike

280

Last Price1.88Oct 01, 2026

Change

4.8772.15%

Bid1.7

Ask2.8

volume261

Intrest491

Last Price3.32Oct 01, 2026

Change

1.2661.17%

Bid2.95

Ask4

volume56

Intrest140

Strike

282.5

Last Price2.94Oct 01, 2026

Change

7.3171.32%

Bid1.95

Ask4.6

volume90

Intrest69

Last Price2.1Oct 01, 2026

Change

0.750%

Bid1.6

Ask2.5

volume421

Intrest363

Strike

285

Last Price4.2Oct 01, 2026

Change

5.9258.5%

Bid3.3

Ask4.7

volume132

Intrest315

Last Price1.35Oct 01, 2026

Change

0.4550%

Bid1.05

Ask2.05

volume78

Intrest146

Strike

287.5

Last Price5.9Oct 01, 2026

Change

11.9566.95%

Bid4.3

Ask9

volume5

Intrest178

Last Price0.79Oct 01, 2026

Change

0.1931.67%

Bid0.3

Ask1.7

volume252

Intrest344

Strike

290

Last Price8.95Oct 01, 2026

Change

5.7539.12%

Bid6.3

Ask9.8

volume12

Intrest162

Last Price0.6Oct 01, 2026

Change

0.2571.43%

Bid0.45

Ask0.6

volume60

Intrest123

Strike

292.5

Last Price18.05Sep 30, 2026

Change

-0%

Bid8

Ask13.8

volume0

Intrest20

Last Price0.34Oct 01, 2026

Change

0.1470%

Bid0.1

Ask0.6

volume294

Intrest196

Strike

295

Last Price6.5Oct 01, 2026

Change

16.2571.43%

Bid9

Ask15.8

volume3

Intrest70

Last Price0.19Oct 01, 2026

Change

0.0211.76%

Bid0.05

Ask0.4

volume27

Intrest246

Strike

297.5

Last Price25.78Sep 30, 2026

Change

-0%

Bid12.4

Ask19

volume0

Intrest25

Last Price0.25Oct 01, 2026

Change

0.0525%

Bid-

Ask0.25

volume180

Intrest560

Strike

300

Last Price18Oct 01, 2026

Change

9.6534.9%

Bid15.4

Ask21

volume8

Intrest193

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.6

volume36

Intrest78

Strike

302.5

Last Price28.46Sep 25, 2026

Change

-0%

Bid16.9

Ask23.5

volume0

Intrest36

Last Price0.1Oct 01, 2026

Change

0.05100%

Bid-

Ask0.15

volume100

Intrest325

Strike

305

Last Price22.6Oct 01, 2026

Change

15.6140.85%

Bid19.5

Ask26.1

volume45

Intrest48

Last Price0.5Oct 01, 2026

Change

0.2278.57%

Bid-

Ask0.5

volume3

Intrest117

Strike

307.5

Last Price41.1Sep 29, 2026

Change

-0%

Bid23

Ask28.4

volume0

Intrest1

Last Price0.1Oct 01, 2026

Change

0.0342.86%

Bid-

Ask0.1

volume39

Intrest161

Strike

310

Last Price41.6Sep 28, 2026

Change

-0%

Bid24.7

Ask30.9

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest43

Strike

312.5

Last Price30.1Oct 01, 2026

Change

14.4332.41%

Bid25.3

Ask33.2

volume45

Intrest2

Last Price0.5Oct 01, 2026

Change

0.461150%

Bid-

Ask0.1

volume16

Intrest111

Strike

315

Last Price45.76Sep 28, 2026

Change

-0%

Bid27.5

Ask36

volume0

Intrest0

Last Price0.11Sep 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest8

Strike

317.5

Last Price42Sep 25, 2026

Change

-0%

Bid30.4

Ask38.7

volume0

Intrest0

Last Price0.15Oct 01, 2026

Change

0.1200%

Bid-

Ask0.15

volume14

Intrest193

Strike

320

Last Price51.36Sep 28, 2026

Change

-0%

Bid32.8

Ask41.4

volume0

Intrest0

Last Price0.81Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Strike

322.5

Last Price44.75Sep 24, 2026

Change

-0%

Bid36.1

Ask43.9

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

0.03150%

Bid-

Ask1.65

volume3

Intrest41

Strike

325

Last Price36.25Sep 23, 2026

Change

-0%

Bid38.8

Ask46.6

volume0

Intrest1

Last Price0.18Sep 24, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest6

Strike

327.5

Last Price26.69Sep 21, 2026

Change

-0%

Bid40.9

Ask48.7

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

0.0675%

Bid-

Ask0.05

volume3

Intrest67

Strike

330

Last Price53.5Sep 25, 2026

Change

-0%

Bid43

Ask51.2

volume0

Intrest0

Last Price0.57Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest6

Strike

332.5

Last Price32.8Sep 21, 2026

Change

-0%

Bid45.7

Ask53.7

volume0

Intrest0

Last Price0.4Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest38

Strike

335

Last Price46.85Sep 23, 2026

Change

-0%

Bid48

Ask56.2

volume0

Intrest0

Last Price11Sep 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

337.5

Last Price14.9Sep 15, 2026

Change

-0%

Bid51.7

Ask58.5

volume0

Intrest0

Last Price0.03Sep 30, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest83

Strike

340

Last Price61.08Sep 24, 2026

Change

-0%

Bid52.8

Ask61

volume0

Intrest0

Last Price1Sep 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest23

Strike

342.5

Last Price-

Change

Bid55.3

Ask63.5

volume0

Intrest0

Last Price0.1Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest51

Strike

345

Last Price21.83Sep 04, 2026

Change

-0%

Bid57.8

Ask65.9

volume0

Intrest0

Last Price0.45Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

347.5

Last Price-

Change

Bid60.3

Ask68.5

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest111

Strike

350

Last Price81.9Sep 29, 2026

Change

-0%

Bid62.8

Ask71.2

volume0

Intrest0

Last Price0.53Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

352.5

Last Price-

Change

Bid65.7

Ask73.5

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest57

Strike

355

Last Price43.5Sep 09, 2026

Change

-0%

Bid67.8

Ask75.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid70.3

Ask78.5

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest42

Strike

360

Last Price67.33Sep 22, 2026

Change

-0%

Bid74.2

Ask81.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

362.5

Last Price-

Change

Bid75.5

Ask83.2

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

0.0120%

Bid-

Ask4.3

volume1

Intrest51

Strike

365

Last Price37.3Sep 04, 2026

Change

-0%

Bid78.4

Ask85.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

367.5

Last Price-

Change

Bid81.3

Ask88.2

volume0

Intrest0

Last Price0.95Sep 29, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest91

Strike

370

Last Price57.86Sep 08, 2026

Change

-0%

Bid83.4

Ask90.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

372.5

Last Price-

Change

Bid86.3

Ask93.2

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

0.0550%

Bid-

Ask4.3

volume3

Intrest87

Strike

375

Last Price59.8Sep 09, 2026

Change

-0%

Bid87.8

Ask96

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid91.3

Ask98.7

volume0

Intrest0

Last Price0.03Oct 01, 2026

Change

0.0770%

Bid-

Ask4.3

volume2

Intrest25

Strike

380

Last Price30Sep 03, 2026

Change

-0%

Bid93.8

Ask101

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid96.3

Ask103.7

volume0

Intrest0

Last Price1.14Sep 11, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest16

Strike

385

Last Price40.64Aug 25, 2026

Change

-0%

Bid97.8

Ask106

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

387.5

Last Price-

Change

Bid100.8

Ask108.5

volume0

Intrest0

Last Price1.75Sep 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest29

Strike

390

Last Price44.47Aug 25, 2026

Change

-0%

Bid104.2

Ask111.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid105.3

Ask113.5

volume0

Intrest0

Last Price0.08Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest15

Strike

395

Last Price42.1Aug 21, 2026

Change

-0%

Bid107.8

Ask116

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

397.5

Last Price-

Change

Bid110.3

Ask118.7

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest69

Strike

400

Last Price48Aug 21, 2026

Change

-0%

Bid113

Ask121.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid115.3

Ask123.5

volume0

Intrest0

Last Price1.1Sep 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

405

Last Price-

Change

Bid118.2

Ask126.2

volume0

Intrest0

Last Price1.7Sep 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest19

Strike

410

Last Price67.5Aug 27, 2026

Change

-0%

Bid122.8

Ask131

volume0

Intrest0

Last Price0.2Sep 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest44

Strike

415

Last Price-

Change

Bid127.8

Ask136.2

volume0

Intrest0

Last Price1.28Sep 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

420

Last Price63.08Aug 31, 2026

Change

-0%

Bid132.8

Ask141

volume0

Intrest0

Last Price9.5Aug 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

425

Last Price-

Change

Bid137.8

Ask146

volume0

Intrest0

Last Price0.82Sep 04, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest12

Strike

430

Last Price-

Change

Bid142.8

Ask151

volume0

Intrest0

Last Price3.07Aug 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Strike

435

Last Price-

Change

Bid147.8

Ask156.2

volume0

Intrest0

Last Price1.77Aug 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

440

Last Price-

Change

Bid152.8

Ask161.2

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask1.6

volume0

Intrest97

Strike

450

Last Price86.42Aug 21, 2026

Change

-0%

Bid162.8

Ask171

volume0

Intrest0

Last Price4.75Aug 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

460

Last Price-

Change

Bid174.2

Ask181

volume0

Intrest0

Last Price2Aug 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

470

Last Price-

Change

Bid182.8

Ask191

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

480

Last Price-

Change

Bid192.8

Ask201

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

490

Last Price-

Change

Bid202.8

Ask211

volume0

Intrest0

Intuit Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Intuit Options