Breaking News

Intuit Inc (INTU)

Symbol	Exchange	Currency
INTU	NASDAQ	USD	Real-time
INTU	Mexico	MXN	Delayed
1INTU	Milan	EUR	Real-time
INTU	TradeGate	EUR	Delayed
INTU34	B3	BRL	Delayed
INTU	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

442.29 +4.79 +1.09%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 238,156
Bid/Ask: 0.00 / 0.00
Day's Range: 433.00 - 442.89

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Intuit Option Chain

Get free option data for INTU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Intuit options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 10, 2026 14:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.5	13.5%	12.8	15.3	2	430.00	7	7%	6.1	7.5	20
INTU Call 430.00 Exp: Feb 13, 2026 Last: 13.5 Chg.: 13.5% SymbolINTU\|20260213\|430.00C Delta0.6395 Imp Vol0.5077 Bid12.8 Gamma0.0161 Theoretical13.5 Ask15.3 Theta-1.1058 Intrinsic Value5.98 Volume2 Vega0.1714 Time Value7.52 Open Interest8 Rho0.0292 Delta / Theta-0.5783 INTU Put 430.00 Exp: Feb 13, 2026 Last: 7 Chg.: 7% SymbolINTU\|20260213\|430.00P Delta-0.3735 Imp Vol0.5723 Bid6.1 Gamma0.0145 Theoretical7 Ask7.5 Theta-1.2298 Intrinsic Value-5.98 Volume20 Vega0.1734 Time Value12.98 Open Interest366 Rho-0.0167 Delta / Theta0.3037
12.1	12.1%	11.4	14.6	1	432.50	7.5	7.5%	7	8.5	6
INTU Call 432.50 Exp: Feb 13, 2026 Last: 12.1 Chg.: 12.1% SymbolINTU\|20260213\|432.50C Delta0.5971 Imp Vol0.5131 Bid11.4 Gamma0.0165 Theoretical12.1 Ask14.6 Theta-1.1537 Intrinsic Value3.48 Volume1 Vega0.1772 Time Value8.62 Open Interest59 Rho0.0273 Delta / Theta-0.5176 INTU Put 432.50 Exp: Feb 13, 2026 Last: 7.5 Chg.: 7.5% SymbolINTU\|20260213\|432.50P Delta-0.407 Imp Vol0.5421 Bid7 Gamma0.0156 Theoretical7.5 Ask8.5 Theta-1.1924 Intrinsic Value-3.48 Volume6 Vega0.1777 Time Value10.98 Open Interest52 Rho-0.0181 Delta / Theta0.3414
12.47	12.47%	10.3	12.2	6	435.00	8.97	8.97%	8	10.6	17
INTU Call 435.00 Exp: Feb 13, 2026 Last: 12.47 Chg.: 12.47% SymbolINTU\|20260213\|435.00C Delta0.5533 Imp Vol0.5428 Bid10.3 Gamma0.0159 Theoretical11.25 Ask12.2 Theta-1.2441 Intrinsic Value0.98 Volume6 Vega0.181 Time Value11.49 Open Interest25 Rho0.0253 Delta / Theta-0.4448 INTU Put 435.00 Exp: Feb 13, 2026 Last: 8.97 Chg.: 8.97% SymbolINTU\|20260213\|435.00P Delta-0.4479 Imp Vol0.5612 Bid8 Gamma0.0154 Theoretical8.97 Ask10.6 Theta-1.2578 Intrinsic Value-0.98 Volume17 Vega0.1811 Time Value9.95 Open Interest55 Rho-0.0199 Delta / Theta0.3561
					435.98	Price @ Feb 10, 2026 14:38 GMT
11.73	11.73%	8.7	10.8	13	437.50	9.7	9.7%	8.8	10.7	13
INTU Call 437.50 Exp: Feb 13, 2026 Last: 11.73 Chg.: 11.73% SymbolINTU\|20260213\|437.50C Delta0.513 Imp Vol0.5305 Bid8.7 Gamma0.0164 Theoretical9.75 Ask10.8 Theta-1.2255 Intrinsic Value-1.52 Volume13 Vega0.1826 Time Value13.25 Open Interest263 Rho0.0235 Delta / Theta-0.4186 INTU Put 437.50 Exp: Feb 13, 2026 Last: 9.7 Chg.: 9.7% SymbolINTU\|20260213\|437.50P Delta-0.4872 Imp Vol0.534 Bid8.8 Gamma0.0163 Theoretical9.7 Ask10.7 Theta-1.205 Intrinsic Value1.52 Volume13 Vega0.1826 Time Value8.18 Open Interest34 Rho-0.0215 Delta / Theta0.4043
8.55	8.55%	8.2	10.5	64	440.00	11	11%	10.2	11.9	20
INTU Call 440.00 Exp: Feb 13, 2026 Last: 8.55 Chg.: 8.55% SymbolINTU\|20260213\|440.00C Delta0.472 Imp Vol0.5292 Bid8.2 Gamma0.0164 Theoretical8.55 Ask10.5 Theta-1.219 Intrinsic Value-4.02 Volume64 Vega0.1822 Time Value12.57 Open Interest60 Rho0.0217 Delta / Theta-0.3872 INTU Put 440.00 Exp: Feb 13, 2026 Last: 11 Chg.: 11% SymbolINTU\|20260213\|440.00P Delta-0.528 Imp Vol0.5327 Bid10.2 Gamma0.0163 Theoretical11 Ask11.9 Theta-1.1985 Intrinsic Value4.02 Volume20 Vega0.1822 Time Value6.98 Open Interest158 Rho-0.0231 Delta / Theta0.4406
8.19	8.19%	7.1	8.4	14	442.50	0	0%	11.2	13.3	0
INTU Call 442.50 Exp: Feb 13, 2026 Last: 8.19 Chg.: 8.19% SymbolINTU\|20260213\|442.50C Delta0.4378 Imp Vol0.5688 Bid7.1 Gamma0.0151 Theoretical8.19 Ask8.4 Theta-1.2957 Intrinsic Value-6.52 Volume14 Vega0.1805 Time Value14.71 Open Interest64 Rho0.0201 Delta / Theta-0.3379 INTU Put 442.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolINTU\|20260213\|442.50P Delta-0.5699 Imp Vol0.523 Bid11.2 Gamma0.0164 Theoretical12.25 Ask13.3 Theta-1.1598 Intrinsic Value6.52 Volume0 Vega0.1799 Time Value-6.52 Open Interest7 Rho-0.0247 Delta / Theta0.4914

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

INTU Comments

Write your thoughts about Intuit Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,474.60	+125.44	+1.98%
Nikkei 225	57,602.50	+1238.56	+2.20%
Shanghai	4,128.37	+5.28	+0.13%
US 500	6,961.4	-3.4	-0.05%
US Tech 100	25,201.8	-66.3	-0.26%
DAX	24,998.37	-6.37	-0.03%
Dollar Index	96.570	-0.118	-0.12%

Crude Oil WTI	64.26	-0.10	-0.16%
Brent Oil	69.13	+0.09	+0.13%
Natural Gas	3.161	+0.023	+0.73%
Gold	5,068.71	-10.69	-0.21%
Silver	81.738	-0.496	-0.60%
US Soybeans	1,115.63	+5.63	+0.51%
Copper	5.9153	-0.0472	-0.79%

Philippines 2Y	5.013	0.000	0.00%
Philippines 10Y	5.934	0.000	0.00%
Philippines 20Y	6.569	0.000	0.00%
U.S. 2Y	3.450	-0.033	-0.95%
U.S. 10Y	4.139	-0.055	-1.31%
U.S. 30Y	4.795	-0.054	-1.11%
Germany 10Y	2.8076	-0.0324	-1.14%

Alphabet C	315.44	-8.96	-2.76%
Golden Haven	685.00	-65.00	-8.67%
Anheuser Busch ADR	75.51	-0.53	-0.70%
Booking	4,293.35	+56.30	+1.33%
Apple	273.94	-0.68	-0.25%
Alibaba ADR	163.68	+0.68	+0.42%
Tesla	423.30	+5.98	+1.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	INTU	442.29	+4.79	+1.09%
	KFL	1.270	-0.008	-0.63%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.9800	+2.18%	17.56M
Metropolitan Bank	73.80	+0.82%	4.47M
Jollibee Foods	200.00	+1.01%	2.72M
BDO Unibank	141.00	+2.32%	2.42M
International Container	670.000	+6.35%	1.59M
Ayala	571.50	+4.19%	695.59K
SM Investments	702.50	-0.21%	397.53K

Name	Last	Chg. %	Vol.
Abacore Capital	0.3600	+10.77%	33.16M
Manila Broadcasting Co	6.900	+10.05%	0.60K
Medco	0.110	+10.00%	30.00K
Dito CME Holdings	0.7200	+9.09%	42.27M
United Paragon Mining	0.0049	+6.52%	10.00M
International Container	670.000	+6.35%	1.59M
Philippine Infradev	0.340	+6.25%	60.00K

Name	Last	Chg. %	Vol.
Global Ferronickel	1.700	-11.46%	2.82M
Golden Haven	685.00	-8.67%	0.57K
Axelum Res	1.94	-6.73%	452.00K
Top Frontier Inv	57.00	-6.40%	0.63K
NiHAO Mineral	0.385	-6.10%	110.00K
ACE Enexor	3.600	-5.26%	71.00K
LFM Properties	0.04	-5.13%	100.00K