$343.99
-15.31-4.26%
Ult. Agg.: Sep 1, 3:17 PM
Intuit Inc Catena di Opzioni
INTUNASDAQ
PRO
Utili: I risultati di Q4 2026 sono stati pubblicati in data mar ago 25th, dopo la chiusura del mercato
Conference call: La conference call più recente è iniziata alle 4:30 PM, 7 giorni faClicca per vedere il webcast
Intuit Options
View Intuit (INTU) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.80
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price199.05Aug 31, 2026
Change
-0%
Bid181
Ask188
volume0
Intrest5
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid175.9
Ask183.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid171.1
Ask178.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid166.7
Ask173.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid161
Ask168.6
volume0
Intrest0
Strike
180
180
Last Price2.52Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest194
Last Price-
Change
-
Bid156
Ask163.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid151.1
Ask158.5
volume0
Intrest0
Strike
190
190
Last Price0.42Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest40
Last Price-
Change
-
Bid145.9
Ask153.6
volume0
Intrest0
Strike
195
195
Last Price0.78Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest57
Last Price-
Change
-
Bid141
Ask148.6
volume0
Intrest0
Strike
200
200
Last Price0.77Aug 12, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest308
Last Price-
Change
-
Bid137
Ask143.6
volume0
Intrest0
Strike
205
205
Last Price1.97Jul 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price135.64Sep 01, 2026
Change
36.0436.18%
Bid131.5
Ask138.6
volume4
Intrest1
Strike
210
210
Last Price2.27Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Last Price130.65Sep 01, 2026
Change
-
Bid126
Ask133.5
volume4
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid120.6
Ask128.7
volume0
Intrest0
Strike
220
220
Last Price2.37Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid116.3
Ask123.7
volume0
Intrest0
Strike
225
225
Last Price1Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest117
Last Price81.3Jul 27, 2026
Change
-0%
Bid111
Ask118.7
volume0
Intrest1
Strike
230
230
Last Price0.58Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price77.2Jul 27, 2026
Change
-0%
Bid105.9
Ask113.7
volume0
Intrest1
Strike
235
235
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid100.7
Ask108.9
volume0
Intrest0
Strike
240
240
Last Price0.42Aug 24, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest5
Last Price-
Change
-
Bid96.1
Ask103.7
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price87.7Jul 29, 2026
Change
-0%
Bid91.3
Ask98.7
volume0
Intrest1
Strike
250
250
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest78
Last Price59.9Jul 27, 2026
Change
-0%
Bid86.5
Ask93.7
volume0
Intrest1
Strike
255
255
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest424
Last Price78.9Jul 29, 2026
Change
-0%
Bid80.7
Ask88.7
volume0
Intrest1
Strike
260
260
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid76.4
Ask83.7
volume0
Intrest0
Strike
265
265
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Last Price101.25Aug 24, 2026
Change
-0%
Bid71
Ask78.7
volume0
Intrest3
Strike
270
270
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid68.7
Ask76.2
volume0
Intrest0
Strike
272.5
272.5
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid66.3
Ask73.7
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest28
Last Price61.8Aug 27, 2026
Change
-0%
Bid64.9
Ask70.4
volume0
Intrest1
Strike
277.5
277.5
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest1
Last Price69.31Aug 28, 2026
Change
-0%
Bid62.3
Ask67.9
volume0
Intrest3
Strike
280
280
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest61
Last Price-
Change
-
Bid60.2
Ask65.4
volume0
Intrest0
Strike
282.5
282.5
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Last Price63.8Aug 27, 2026
Change
-0%
Bid56.7
Ask62.9
volume0
Intrest9
Strike
285
285
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest258
Last Price-
Change
-
Bid54.8
Ask60.6
volume0
Intrest0
Strike
287.5
287.5
Last Price1.38Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price55.9Aug 27, 2026
Change
-0%
Bid52.5
Ask57.9
volume0
Intrest1
Strike
290
290
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest28
Last Price-
Change
-
Bid49.4
Ask55.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.79Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price52.95Aug 26, 2026
Change
-0%
Bid47.4
Ask52.9
volume0
Intrest1
Strike
295
295
Last Price1.48Sep 01, 2026
Change
1.381380%
Bid-
Ask2.15
volume2
Intrest35
Last Price68.7Aug 21, 2026
Change
-0%
Bid44.9
Ask50.4
volume0
Intrest1
Strike
297.5
297.5
Last Price0.38Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price45.85Aug 26, 2026
Change
-0%
Bid42.2
Ask48
volume0
Intrest6
Strike
300
300
Last Price1.53Sep 01, 2026
Change
1.493725%
Bid-
Ask0.05
volume2
Intrest342
Last Price-
Change
-
Bid39.7
Ask45.5
volume0
Intrest0
Strike
302.5
302.5
Last Price0.42Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Last Price44.26Aug 28, 2026
Change
-0%
Bid36.9
Ask43
volume0
Intrest4
Strike
305
305
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest118
Last Price42.98Aug 28, 2026
Change
-0%
Bid35.4
Ask40.9
volume0
Intrest1
Strike
307.5
307.5
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask4.3
volume1
Intrest66
Last Price54.7Aug 31, 2026
Change
-0%
Bid32.8
Ask38
volume0
Intrest32
Strike
310
310
Last Price0.1Sep 01, 2026
Change
0.05100%
Bid-
Ask0.3
volume1
Intrest73
Last Price-
Change
-
Bid29.8
Ask35.6
volume0
Intrest0
Strike
312.5
312.5
Last Price0.79Aug 27, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest73
Last Price29.99Sep 01, 2026
Change
13.0730.35%
Bid27.6
Ask32.4
volume7
Intrest10
Strike
315
315
Last Price0.15Sep 01, 2026
Change
0.2360.53%
Bid0.05
Ask0.45
volume6
Intrest163
Last Price27.5Sep 01, 2026
Change
9.7826.23%
Bid25.1
Ask29.9
volume47
Intrest2
Strike
317.5
317.5
Last Price0.24Sep 01, 2026
Change
0.014%
Bid0.1
Ask0.45
volume55
Intrest66
Last Price25.07Sep 01, 2026
Change
18.0441.85%
Bid22.6
Ask27.5
volume42
Intrest77
Strike
320
320
Last Price0.28Sep 01, 2026
Change
0.18180%
Bid0.15
Ask0.6
volume129
Intrest311
Last Price-
Change
-
Bid20.6
Ask24.9
volume0
Intrest0
Strike
322.5
322.5
Last Price0.55Sep 01, 2026
Change
0.31129.17%
Bid0.25
Ask0.75
volume5
Intrest20
Last Price20.55Aug 27, 2026
Change
-0%
Bid18.4
Ask23.5
volume0
Intrest11
Strike
325
325
Last Price0.67Sep 01, 2026
Change
0.37123.33%
Bid0.35
Ask1
volume50
Intrest229
Last Price-
Change
-
Bid16.1
Ask21.3
volume0
Intrest0
Strike
327.5
327.5
Last Price0.75Sep 01, 2026
Change
0.3587.5%
Bid0.85
Ask1.25
volume24
Intrest70
Last Price20Sep 01, 2026
Change
9.4632.11%
Bid13.8
Ask18.8
volume5
Intrest84
Strike
330
330
Last Price1.32Sep 01, 2026
Change
0.92230%
Bid1.2
Ask1.65
volume104
Intrest285
Last Price33.64Aug 25, 2026
Change
-0%
Bid13.1
Ask14.9
volume0
Intrest1
Strike
332.5
332.5
Last Price1.6Sep 01, 2026
Change
0.94142.42%
Bid1.65
Ask2.2
volume76
Intrest58
Last Price22.35Aug 28, 2026
Change
-0%
Bid11.8
Ask13
volume0
Intrest13
Strike
335
335
Last Price2.5Sep 01, 2026
Change
1.85284.62%
Bid2.15
Ask2.8
volume150
Intrest212
Last Price14.42Sep 01, 2026
Change
0.564.04%
Bid8.6
Ask11
volume3
Intrest5
Strike
337.5
337.5
Last Price2Sep 01, 2026
Change
0.9590.48%
Bid2.8
Ask3.5
volume27
Intrest71
Last Price13.64Sep 01, 2026
Change
4.4624.64%
Bid8.3
Ask9.7
volume20
Intrest42
Strike
340
340
Last Price4Sep 01, 2026
Change
2.89260.36%
Bid3.3
Ask4.5
volume125
Intrest3689
Last Price13.8Sep 01, 2026
Change
0.352.47%
Bid6.8
Ask7.8
volume1
Intrest9
Strike
342.5
342.5
Last Price5.04Sep 01, 2026
Change
3.24180%
Bid4.5
Ask5.8
volume34
Intrest41
Last Price5.9Sep 01, 2026
Change
9.4961.66%
Bid5.5
Ask6.4
volume14
Intrest101
Strike
345
345
Last Price6.77Sep 01, 2026
Change
4.37182.08%
Bid5.5
Ask7
volume105
Intrest394
Last Price5.5Sep 01, 2026
Change
8.7861.48%
Bid4.4
Ask5.2
volume8
Intrest57
Strike
347.5
347.5
Last Price6.93Sep 01, 2026
Change
4.48182.86%
Bid7.1
Ask8.3
volume115
Intrest440
Last Price3.7Sep 01, 2026
Change
8.0368.46%
Bid3.4
Ask4.4
volume122
Intrest192
Strike
350
350
Last Price9.45Sep 01, 2026
Change
6.28198.11%
Bid8.5
Ask9.9
volume82
Intrest149
Last Price3.52Sep 01, 2026
Change
8.1169.73%
Bid2.7
Ask3.6
volume3
Intrest27
Strike
352.5
352.5
Last Price9.85Sep 01, 2026
Change
5.28115.54%
Bid9.9
Ask11.5
volume13
Intrest83
Last Price2.54Sep 01, 2026
Change
7.0273.43%
Bid2.05
Ask2.75
volume33
Intrest415
Strike
355
355
Last Price12Sep 01, 2026
Change
6.8130.77%
Bid12
Ask13.3
volume13
Intrest69
Last Price2.02Sep 01, 2026
Change
5.9874.75%
Bid1.55
Ask2.2
volume24
Intrest153
Strike
357.5
357.5
Last Price14.86Sep 01, 2026
Change
8.76143.61%
Bid13.4
Ask16.6
volume10
Intrest138
Last Price1.32Sep 01, 2026
Change
5.5780.84%
Bid1.1
Ask1.6
volume125
Intrest194
Strike
360
360
Last Price17.13Sep 01, 2026
Change
9.74131.8%
Bid15.7
Ask19.6
volume40
Intrest296
Last Price1.1Sep 01, 2026
Change
4.981.67%
Bid0.85
Ask1.55
volume17
Intrest99
Strike
362.5
362.5
Last Price18.35Sep 01, 2026
Change
10.45132.28%
Bid17.1
Ask21.1
volume1
Intrest184
Last Price0.86Sep 01, 2026
Change
4.1482.8%
Bid0.7
Ask1
volume126
Intrest351
Strike
365
365
Last Price11.45Aug 31, 2026
Change
-0%
Bid17.5
Ask23.3
volume0
Intrest175
Last Price0.73Sep 01, 2026
Change
2.9880.32%
Bid0.45
Ask1.1
volume50
Intrest162
Strike
367.5
367.5
Last Price14.2Sep 01, 2026
Change
1.410.94%
Bid20
Ask25.4
volume14
Intrest25
Last Price0.5Sep 01, 2026
Change
2.5983.82%
Bid0.3
Ask0.65
volume259
Intrest583
Strike
370
370
Last Price19Sep 01, 2026
Change
4.0527.09%
Bid22.2
Ask29.7
volume1
Intrest307
Last Price0.4Sep 01, 2026
Change
2.2885.07%
Bid0.05
Ask0.55
volume5
Intrest98
Strike
372.5
372.5
Last Price19.81Aug 28, 2026
Change
-0%
Bid26.2
Ask32.3
volume0
Intrest126
Last Price0.3Sep 01, 2026
Change
2.0187.01%
Bid0.25
Ask0.6
volume127
Intrest448
Strike
375
375
Last Price21.83Aug 28, 2026
Change
-0%
Bid27.4
Ask33.9
volume0
Intrest61
Last Price0.97Sep 01, 2026
Change
0.9148.4%
Bid0.05
Ask0.45
volume3
Intrest17
Strike
377.5
377.5
Last Price-
Change
-
Bid29.9
Ask35.4
volume0
Intrest0
Last Price0.17Sep 01, 2026
Change
1.1787.31%
Bid0.05
Ask0.5
volume66
Intrest196
Strike
380
380
Last Price36.7Aug 13, 2026
Change
-0%
Bid32.3
Ask38.8
volume0
Intrest13
Last Price0.15Sep 01, 2026
Change
0.9686.49%
Bid-
Ask0.3
volume51
Intrest81
Strike
382.5
382.5
Last Price32.89Aug 25, 2026
Change
-0%
Bid34.8
Ask40
volume0
Intrest1
Last Price0.13Sep 01, 2026
Change
0.5280%
Bid0.05
Ask0.4
volume33
Intrest164
Strike
385
385
Last Price35.14Aug 28, 2026
Change
-0%
Bid37.3
Ask43.9
volume0
Intrest14
Last Price0.25Sep 01, 2026
Change
0.566.67%
Bid-
Ask1
volume1
Intrest40
Strike
387.5
387.5
Last Price36.48Aug 25, 2026
Change
-0%
Bid39.8
Ask45
volume0
Intrest2
Last Price0.1Sep 01, 2026
Change
0.480%
Bid0.05
Ask0.25
volume28
Intrest150
Strike
390
390
Last Price39.34Aug 28, 2026
Change
-0%
Bid42.3
Ask48
volume0
Intrest8
Last Price0.4Aug 31, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest16
Strike
392.5
392.5
Last Price-
Change
-
Bid44.8
Ask51.1
volume0
Intrest0
Last Price0.24Sep 01, 2026
Change
0.1131.43%
Bid-
Ask0.5
volume20
Intrest181
Strike
395
395
Last Price-
Change
-
Bid47.3
Ask53.8
volume0
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest78
Strike
397.5
397.5
Last Price-
Change
-
Bid49.8
Ask55.8
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
0.1684.21%
Bid-
Ask0.05
volume39
Intrest413
Strike
400
400
Last Price46.2Aug 25, 2026
Change
-0%
Bid52.3
Ask58.7
volume0
Intrest10
Last Price0.45Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
402.5
402.5
Last Price-
Change
-
Bid54.8
Ask60
volume0
Intrest0
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Strike
405
405
Last Price-
Change
-
Bid57.3
Ask64
volume0
Intrest0
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
407.5
407.5
Last Price-
Change
-
Bid59.8
Ask65.1
volume0
Intrest0
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest234
Strike
410
410
Last Price-
Change
-
Bid62.3
Ask69
volume0
Intrest0
Last Price2.46Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
412.5
412.5
Last Price-
Change
-
Bid64.8
Ask71.5
volume0
Intrest0
Last Price3Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
415
415
Last Price-
Change
-
Bid67.3
Ask73.6
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
2.6695%
Bid-
Ask4.3
volume1
Intrest13
Strike
417.5
417.5
Last Price71.7Aug 26, 2026
Change
-0%
Bid69.8
Ask75.3
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
0.131300%
Bid-
Ask4.3
volume1
Intrest131
Strike
420
420
Last Price99.9Aug 06, 2026
Change
-0%
Bid72.3
Ask77.5
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask3.4
volume1
Intrest9
Strike
422.5
422.5
Last Price-
Change
-
Bid74.8
Ask81
volume0
Intrest0
Last Price2.3Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
425
425
Last Price-
Change
-
Bid77.3
Ask82.8
volume0
Intrest0
Last Price1.91Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
427.5
427.5
Last Price-
Change
-
Bid79.8
Ask86.3
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest71
Strike
430
430
Last Price111.3Aug 04, 2026
Change
-0%
Bid82.3
Ask88.9
volume0
Intrest0
Last Price1.7Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
432.5
432.5
Last Price-
Change
-
Bid84.8
Ask91.3
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
435
435
Last Price68.2Aug 21, 2026
Change
-0%
Bid87.3
Ask93.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid89.8
Ask96.3
volume0
Intrest0
Last Price0.38Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest121
Strike
440
440
Last Price119Aug 03, 2026
Change
-0%
Bid92.3
Ask98
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
442.5
442.5
Last Price-
Change
-
Bid94.8
Ask101.5
volume0
Intrest0
Last Price2Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid97.3
Ask103.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid99.8
Ask106.5
volume0
Intrest0
Last Price0.78Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
450
450
Last Price82.2Aug 21, 2026
Change
-0%
Bid102.3
Ask109.1
volume0
Intrest0
Last Price2.58Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
452.5
452.5
Last Price-
Change
-
Bid104.8
Ask111.5
volume0
Intrest0
Last Price2.47Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid107.3
Ask113.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid109.8
Ask116.5
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid112.3
Ask119.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid114.8
Ask121.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid117.3
Ask123.8
volume0
Intrest0