Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

INTU
Intuit Inc
stock NASDAQ

At Close
Aug 28, 2026 3:59:58 PM EDT
358.07USD+2.894%(+10.07)4,121,261
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:28:30 AM EDT
348.57USD+0.164%(+0.57)5,958
After-hours
Aug 28, 2026 4:58:30 PM EDT
357.86USD-0.059%(-0.21)16,028
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3859,8263,1756,561


INTU Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTU Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTU Dec 18, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


INTU Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160 C1.08+96.36%34106-01INTU261218C01160000
1,140 C0.36+2.86%62508-20INTU261218C01140000
1,120 C1.40+1.45%29402-19INTU261218C01120000
1,100 C0.38+2.70%209408-20INTU261218C01100000
1,080 C2.75-50.89%12802-05INTU261218C01080000
1,060 C2.70+80.00%13602-12INTU261218C01060000
1,040 C1.00-55.95%412706-25INTU261218C01040000
1,020 C1.33+33.00%116508-18INTU261218C01020000
1,000 C1.42+468.00%114408-18INTU261218C01000000
980 C0.30-85.92%510507-28INTU261218C00980000
960 C2.38-14.08%610305-20INTU261218C00960000
940 C2.50-80.92%25802-12INTU261218C00940000
920 C7.00-53.02%24101-23INTU261218C00920000
900 C1.99-49.75%13505-14INTU261218C00900000
880 C0.50-66.67%19408-18INTU261218C00880000
860 C0.50-66.22%22607-01INTU261218C00860000
840 C4.80+41.18%34805-19INTU261218C00840000
820 C2.71-36.98%26206-02INTU261218C00820000
800 C0.60-7.69%112907-01INTU261218C00800000
780 C2.20-37.50%115605-21INTU261218C00780000
760 C0.30-63.41%224608-27INTU261218C00760000
740 C1.19+6.25%57308-17INTU261218C00740000
720 C1.24+3.33%24508-07INTU261218C00720000
710 C1.77+45.08%25508-18INTU261218C00710000
700 C2.80+101.44%219008-18INTU261218C00700000
690 C1.25+25.00%25608-12INTU261218C00690000
680 C1.30+5.69%17707-28INTU261218C00680000
670 C1.80-1.10%47408-13INTU261218C00670000
660 C1.37-59.71%14707-02INTU261218C00660000
650 C1.55-20.92%883608-25INTU261218C00650000
640 C2.27+3.18%150108-19INTU261218C00640000
630 C1.70-39.29%12308-19INTU261218C00630000
620 C3.10+14.81%24608-20INTU261218C00620000
610 C2.20+44.74%12107-27INTU261218C00610000
600 C1.27-54.64%56408-26INTU261218C00600000
590 C3.53+48.95%13508-19INTU261218C00590000
580 C3.97+10.89%17408-19INTU261218C00580000
570 C1.95-45.83%17208-26INTU261218C00570000
560 C2.50-57.63%11908-26INTU261218C00560000
550 C2.65+11.34%17008-27INTU261218C00550000
540 C2.80-61.64%112308-27INTU261218C00540000
530 C3.40-54.05%146508-27INTU261218C00530000
520 C3.80-56.07%173808-27INTU261218C00520000
510 C4.08-57.94%112808-26INTU261218C00510000
500 C4.90+4.26%329608-27INTU261218C00500000
490 C5.60-41.05%13308-27INTU261218C00490000
480 C6.20-1.59%929208-27INTU261218C00480000
470 C6.90-4.17%213808-27INTU261218C00470000
460 C9.00-41.18%220908-26INTU261218C00460000
450 C8.70-3.33%5023608-27INTU261218C00450000
440 C10.32-39.93%59808-26INTU261218C00440000
430 C13.00+1.96%594108-27INTU261218C00430000
420 C14.74+7.20%210208-27INTU261218C00420000
410 C15.90-48.04%918508-26INTU261218C00410000
400 C19.80+4.21%5843808-27INTU261218C00400000
390 C20.78-7.11%4173908-27INTU261218C00390000
380 C25.20+1.86%81,21208-27INTU261218C00380000
370 C28.60+8.75%919808-27INTU261218C00370000
360 C33.00+0.40%2212008-27INTU261218C00360000
350 C37.77+4.63%516208-27INTU261218C00350000
340 C42.50+3.48%118708-27INTU261218C00340000
330 C45.95-0.11%1265308-27INTU261218C00330000
320 C51.65-20.78%419208-27INTU261218C00320000
310 C54.70-31.44%322708-26INTU261218C00310000
300 C66.20+4.91%144208-27INTU261218C00300000
290 C83.65-12.86%218508-25INTU261218C00290000
280 C91.50-1.51%29808-25INTU261218C00280000
270 C100.40+2.97%27808-25INTU261218C00270000
260 C116.36+10.56%15708-24INTU261218C00260000
250 C128.10+36.77%13608-24INTU261218C00250000
240 C127.00+18.69%2708-25INTU261218C00240000
230 C136.60-5.85%11508-25INTU261218C00230000
220 C154.19+36.64%11908-24INTU261218C00220000
210 C118.00+5.36%1405-27INTU261218C00210000
200 C116.59-13.48%21207-30INTU261218C00200000
195 C120.770%1105-26INTU261218C00195000
190 C106.00-14.52%1207-15INTU261218C00190000
185 C128.000%2106-09INTU261218C00185000
180 C112.87-58.94%1306-15INTU261218C00180000
175 C116.87-18.36%1206-15INTU261218C00175000
170 C159.78+11.94%1107-29INTU261218C00170000
165 C00%0INTU261218C00165000
160 C00%0INTU261218C00160000
155 C00%0INTU261218C00155000
150 C205.78+28.61%21108-13INTU261218C00150000
145 C00%0INTU261218C00145000
140 C00%0INTU261218C00140000
135 C00%0INTU261218C00135000
130 C00%0INTU261218C00130000
Puts
StrikePriceChangeVolOILastContract Name
1,160 P775.10+13.09%1005-20INTU261218P01160000
1,140 P00%0INTU261218P01140000
1,120 P00%0INTU261218P01120000
1,100 P348.400%1007-16INTU261218P01100000
1,080 P00%0INTU261218P01080000
1,060 P00%0INTU261218P01060000
1,040 P00%0INTU261218P01040000
1,020 P00%0INTU261218P01020000
1,000 P228.400%2107-25INTU261218P01000000
980 P00%0INTU261218P00980000
960 P00%0INTU261218P00960000
940 P00%0INTU261218P00940000
920 P521.55+46.65%2302-11INTU261218P00920000
900 P593.15+39.43%3605-21INTU261218P00900000
880 P573.11+72.62%3905-21INTU261218P00880000
860 P362.10+62.67%302001-30INTU261218P00860000
840 P140.100%16506-13INTU261218P00840000
820 P422.00+28.23%501902-13INTU261218P00820000
800 P401.00+9.86%603102-13INTU261218P00800000
780 P487.60-3.61%119607-13INTU261218P00780000
760 P411.80-0.79%1208-27INTU261218P00760000
740 P393.30+4.38%1744308-27INTU261218P00740000
720 P376.40+5.43%762108-27INTU261218P00720000
710 P413.93-3.45%1007-24INTU261218P00710000
700 P243.98-19.21%194003-05INTU261218P00700000
690 P341.40+46.54%246104-10INTU261218P00690000
680 P300.00-9.69%44005-20INTU261218P00680000
670 P321.40+55.04%663404-10INTU261218P00670000
660 P353.00+13.18%111205-21INTU261218P00660000
650 P273.20+7.14%6105-20INTU261218P00650000
640 P292.09+36.62%18604-10INTU261218P00640000
630 P348.60+4.87%281907-23INTU261218P00630000
620 P232.08+36.04%113704-17INTU261218P00620000
610 P279.49+25.36%4408-10INTU261218P00610000
600 P310.70-3.06%252507-13INTU261218P00600000
590 P318.32+107.92%16107-01INTU261218P00590000
580 P271.52+47.24%16705-22INTU261218P00580000
570 P262.60+47.38%14105-22INTU261218P00570000
560 P139.90-30.05%123703-04INTU261218P00560000
550 P278.67+23.31%213006-12INTU261218P00550000
540 P228.55-3.07%211205-22INTU261218P00540000
530 P186.00-16.93%211608-26INTU261218P00530000
520 P227.72-3.34%14507-20INTU261218P00520000
510 P206.17+52.32%11205-21INTU261218P00510000
500 P159.40+8.06%115508-26INTU261218P00500000
490 P134.95-24.61%210908-19INTU261218P00490000
480 P165.10-17.41%12208-06INTU261218P00480000
470 P182.85-6.95%14207-16INTU261218P00470000
460 P123.86-8.25%13208-26INTU261218P00460000
450 P102.06-47.93%119108-19INTU261218P00450000
440 P104.38+11.22%17608-27INTU261218P00440000
430 P81.98-14.25%17708-24INTU261218P00430000
420 P91.70+15.58%12708-27INTU261218P00420000
410 P71.50-10.85%317808-25INTU261218P00410000
400 P72.80+12.19%114008-27INTU261218P00400000
390 P60.91+5.20%111708-27INTU261218P00390000
380 P60.23+28.15%449708-26INTU261218P00380000
370 P50.00+5.93%17708-26INTU261218P00370000
360 P44.50+7.70%119908-26INTU261218P00360000
350 P35.80-4.53%335008-27INTU261218P00350000
340 P32.20-0.92%311908-27INTU261218P00340000
330 P27.00-5.26%1622108-27INTU261218P00330000
320 P23.00-3.48%839008-27INTU261218P00320000
310 P19.20+1.05%1517008-27INTU261218P00310000
300 P15.00-6.83%8669308-27INTU261218P00300000
290 P12.75-3.63%4427208-27INTU261218P00290000
280 P10.36-3.09%928508-27INTU261218P00280000
270 P8.22-11.61%130108-27INTU261218P00270000
260 P7.00+5.74%535308-27INTU261218P00260000
250 P4.79-4.20%453008-27INTU261218P00250000
240 P3.77-0.79%1024408-27INTU261218P00240000
230 P2.75-8.03%724408-26INTU261218P00230000
220 P2.10-24.73%21,17408-27INTU261218P00220000
210 P1.50-26.83%329608-27INTU261218P00210000
200 P1.05-22.79%334408-26INTU261218P00200000
195 P2.00+5.26%19108-17INTU261218P00195000
190 P0.74-45.19%23608-27INTU261218P00190000
185 P0.74-83.91%11708-26INTU261218P00185000
180 P0.65+4.84%414708-25INTU261218P00180000
175 P0.50-5.66%93708-27INTU261218P00175000
170 P0.500.00%44008-26INTU261218P00170000
165 P0.64-88.57%2508-20INTU261218P00165000
160 P0.25-16.67%610308-26INTU261218P00160000
155 P1.05+250.00%1208-20INTU261218P00155000
150 P0.70+75.00%1508-20INTU261218P00150000
145 P2.59+311.11%1308-19INTU261218P00145000
140 P1.88+132.10%2308-19INTU261218P00140000
135 P0.05-96.00%18008-24INTU261218P00135000
130 P0.02-98.72%2608-26INTU261218P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC