INTU Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 300.00 | 169.90 | 119.10 | 126.70 | 0.00 | 0 | 1 | 112.0% |
| 310.00 | 159.70 | 109.10 | 116.70 | 0.00 | 0 | 7 | 102.5% |
| 320.00 | 150.20 | 99.20 | 106.60 | 0.00 | 0 | 1 | 93.4% |
| 330.00 | 141.70 | 89.20 | 96.70 | 0.00 | 2 | 7 | 85.9% |
| 340.00 | 131.50 | 79.20 | 85.80 | 0.00 | 2 | 5 | 51.6% |
| 350.00 | 106.30 | 70.10 | 75.90 | 0.00 | 2 | 6 | 69.4% |
| 360.00 | 65.70 | 60.30 | 65.70 | -4.20 | 2 | 21 | 60.6% |
| 370.00 | 57.85 | 49.70 | 56.30 | -45.05 | 4 | 6 | 51.9% |
| 390.00 | 38.00 | 30.50 | 38.30 | 2.95 | 1 | 3 | 72.8% |
| 400.00 | 28.72 | 23.20 | 29.20 | -4.06 | 1 | 3 | 63.5% |
| 410.00 | 23.50 | 15.50 | 21.20 | 0.00 | 1 | 3 | 57.3% |
| 415.00 | 15.00 | 12.80 | 17.70 | -7.00 | 1 | 2 | 55.1% |
| 417.50 | 18.48 | 11.10 | 15.60 | 0.18 | 5 | 1 | 52.2% |
| 420.00 | 11.94 | 9.80 | 14.40 | -3.06 | 18 | 14 | 52.8% |
| 430.00 | 7.79 | 6.40 | 10.50 | -0.98 | 43 | 141 | 55.4% |
| 432.50 | 8.50 | 4.90 | 9.40 | 1.26 | 1 | 4 | 54.8% |
| 435.00 | 5.70 | 4.30 | 8.70 | -2.00 | 67 | 18 | 55.6% |
| 440.00 | 4.23 | 2.05 | 4.60 | -0.77 | 74 | 90 | 44.2% |
| 445.00 | 5.25 | 1.50 | 4.00 | 0.96 | 6 | 5 | 47.1% |
| 450.00 | 2.02 | 1.45 | 2.70 | -0.83 | 13 | 97 | 45.2% |
| 452.50 | 1.92 | 0.70 | 3.40 | -3.08 | 7 | 3 | 51.8% |
| 457.50 | 2.00 | 0.55 | 3.40 | 0.00 | 1 | 6 | 56.8% |
| 460.00 | 0.75 | 0.45 | 1.65 | -0.90 | 260 | 113 | 47.1% |
| 462.50 | 1.90 | 0.05 | 2.00 | -1.61 | 1 | 8 | 52.0% |
| 465.00 | 2.91 | 0.05 | 3.10 | 0.00 | 11 | 12 | 50.6% |
| 470.00 | 1.05 | 0.00 | 1.20 | 0.08 | 7 | 95 | 51.0% |
| 475.00 | 0.93 | 0.00 | 4.70 | 0.00 | 19 | 69 | 65.2% |
| 480.00 | 0.33 | 0.00 | 0.60 | 0.06 | 25 | 70 | 50.4% |
| 485.00 | 0.27 | 0.00 | 4.20 | -1.15 | 64 | 5 | 70.9% |
| 490.00 | 0.35 | 0.00 | 4.50 | -0.15 | 17 | 24 | 76.1% |
| 495.00 | 0.10 | 0.00 | 4.30 | -0.17 | 35 | 19 | 78.9% |
| 500.00 | 0.15 | 0.00 | 4.10 | 0.00 | 21 | 85 | 81.5% |
| 510.00 | 1.40 | 0.00 | 2.00 | 0.00 | 4 | 123 | 75.7% |
| 520.00 | 0.44 | 0.00 | 0.95 | 0.00 | 2 | 59 | 71.7% |
| 530.00 | 3.63 | 0.00 | 4.80 | 0.00 | 3 | 3 | 105.4% |
| 540.00 | 0.60 | 0.00 | 4.80 | 0.00 | 1 | 6 | 111.8% |
| 550.00 | 1.17 | 0.00 | 4.20 | 0.00 | 5 | 9 | 114.5% |
| 560.00 | 1.08 | 0.00 | 4.80 | 0.00 | 0 | 2 | 123.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 230.00 | 0.49 | 0.00 | 4.30 | 0.00 | 63 | 123 | 244.7% |
| 240.00 | 0.43 | 0.00 | 4.30 | 0.00 | 0 | 24 | 229.8% |
| 250.00 | 0.42 | 0.00 | 4.30 | 0.00 | 0 | 24 | 215.6% |
| 260.00 | 0.52 | 0.00 | 4.30 | 0.00 | 48 | 27 | 201.8% |
| 270.00 | 0.66 | 0.00 | 4.30 | 0.00 | 0 | 24 | 188.5% |
| 280.00 | 0.69 | 0.00 | 4.30 | 0.00 | 0 | 30 | 175.5% |
| 290.00 | 0.64 | 0.00 | 4.30 | 0.00 | 0 | 8 | 163.0% |
| 300.00 | 0.10 | 0.00 | 2.85 | 0.00 | 22 | 162 | 138.4% |
| 310.00 | 0.14 | 0.00 | 1.20 | 0.00 | 99 | 51 | 108.6% |
| 320.00 | 0.35 | 0.00 | 3.90 | 0.00 | 4 | 41 | 124.5% |
| 330.00 | 1.66 | 0.00 | 0.25 | 0.00 | 16 | 10 | 71.1% |
| 340.00 | 0.15 | 0.05 | 0.35 | -0.26 | 50 | 31 | 67.6% |
| 350.00 | 0.22 | 0.05 | 1.00 | -0.18 | 6 | 47 | 69.5% |
| 360.00 | 0.67 | 0.00 | 0.75 | 0.00 | 9 | 21 | 57.2% |
| 365.00 | 0.75 | 0.00 | 0.85 | -0.20 | 64 | 8 | 54.2% |
| 370.00 | 1.00 | 0.05 | 1.05 | 0.00 | 23 | 954 | 52.4% |
| 375.00 | 1.12 | 0.55 | 2.20 | -0.48 | 4 | 10 | 59.0% |
| 380.00 | 1.03 | 0.60 | 1.50 | -0.62 | 22 | 250 | 50.4% |
| 385.00 | 1.41 | 1.20 | 2.95 | -1.12 | 2 | 16 | 55.0% |
| 390.00 | 2.25 | 1.00 | 2.65 | -0.45 | 15 | 40 | 53.7% |
| 400.00 | 3.90 | 2.10 | 7.10 | -1.21 | 15 | 236 | 52.8% |
| 405.00 | 4.61 | 2.40 | 8.30 | -1.89 | 12 | 40 | 63.5% |
| 410.00 | 6.90 | 5.40 | 6.90 | 0.30 | 546 | 33 | 49.4% |
| 420.00 | 10.05 | 9.30 | 11.60 | -2.06 | 35 | 51 | 51.5% |
| 422.50 | 11.70 | 9.10 | 14.50 | 2.00 | 27 | 2 | 58.1% |
| 425.00 | 13.07 | 10.80 | 16.80 | -1.22 | 29 | 56 | 62.0% |
| 427.50 | 11.80 | 12.00 | 16.50 | -4.20 | 5 | 70 | 55.2% |
| 430.00 | 16.00 | 12.70 | 18.60 | 0.04 | 10 | 19 | 57.7% |
| 432.50 | 15.75 | 14.50 | 19.70 | 0.00 | 53 | 9 | 56.0% |
| 435.00 | 18.70 | 16.20 | 22.20 | 3.40 | 3 | 3 | 59.7% |
| 437.50 | 20.50 | 17.80 | 23.20 | 0.90 | 3 | 1 | 57.0% |
| 440.00 | 18.00 | 19.30 | 26.00 | -3.47 | 1 | 38 | 61.7% |
| 445.00 | 24.01 | 23.00 | 29.80 | 0.00 | 0 | 3 | 62.9% |
| 450.00 | 30.60 | 26.80 | 34.10 | -4.54 | 1 | 7 | 65.6% |
| 455.00 | 27.69 | 30.80 | 38.60 | 0.00 | 0 | 1 | 68.8% |
| 460.00 | 33.00 | 37.00 | 41.40 | -5.62 | 10 | 39 | 62.1% |
| 462.50 | 42.00 | 37.90 | 45.20 | 0.00 | 5 | 10 | 72.0% |
| 465.00 | 44.30 | 40.00 | 47.90 | 0.00 | 5 | 10 | 75.6% |
| 470.00 | 39.90 | 44.90 | 50.80 | 0.00 | 2 | 8 | 67.6% |
| 475.00 | 45.74 | 49.60 | 57.20 | 0.00 | 0 | 1 | 51.0% |
| 480.00 | 50.00 | 54.80 | 61.10 | 0.00 | 3 | 20 | 78.4% |
| 500.00 | 86.00 | 74.40 | 81.30 | 0.00 | 2 | 3 | 57.0% |
| 510.00 | 76.77 | 85.40 | 91.00 | 0.00 | 2 | 2 | 70.4% |
Sign up free to access Options Chain Data
Explore INTU options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.