Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,06817,6198,89813,789


INTU Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

INTU Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

INTU Jan 15, 2027 Exp. - Max Pain @ $420.00

Puts
Calls


INTU Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160 C0.11-45.00%3927908-26INTU270115C01160000
1,140 C0.46+2.22%64708-20INTU270115C01140000
1,120 C0.39-22.00%310707-13INTU270115C01120000
1,100 C0.49+2.08%208308-20INTU270115C01100000
1,080 C0.50-80.39%22107-13INTU270115C01080000
1,060 C0.10-71.43%14307-14INTU270115C01060000
1,040 C0.49-7.55%49307-13INTU270115C01040000
1,020 C1.02-7.27%117207-06INTU270115C01020000
1,000 C0.25-44.44%115207-21INTU270115C01000000
980 C0.20-75.00%39108-20INTU270115C00980000
960 C0.94-24.80%19905-28INTU270115C00960000
940 C1.35-41.30%18905-22INTU270115C00940000
920 C3.71-9.51%33605-20INTU270115C00920000
900 C0.69+6.15%18508-20INTU270115C00900000
880 C0.05-91.67%118208-27INTU270115C00880000
860 C1.25-21.88%116106-15INTU270115C00860000
840 C0.60-25.00%123508-12INTU270115C00840000
820 C0.70+2.94%25408-17INTU270115C00820000
800 C0.80-20.00%1018808-25INTU270115C00800000
790 C0.90-88.68%122407-15INTU270115C00790000
780 C0.80-38.93%37808-17INTU270115C00780000
770 C0.85+70.00%16108-17INTU270115C00770000
760 C0.40-71.63%210408-04INTU270115C00760000
750 C1.41+15.57%126108-18INTU270115C00750000
740 C1.54-83.28%15208-10INTU270115C00740000
730 C1.60-12.09%518208-17INTU270115C00730000
720 C1.50-23.47%12221808-25INTU270115C00720000
710 C1.17-41.21%26308-26INTU270115C00710000
700 C0.50-66.67%2220908-26INTU270115C00700000
690 C1.00-49.49%1015608-26INTU270115C00690000
680 C2.42+13.08%213208-07INTU270115C00680000
670 C1.20-54.89%131508-26INTU270115C00670000
660 C2.65+17.78%3015208-18INTU270115C00660000
650 C3.000.00%115208-24INTU270115C00650000
640 C3.30+10.00%211006-15INTU270115C00640000
630 C2.10-2.33%137907-21INTU270115C00630000
620 C4.05+70.17%956707-29INTU270115C00620000
610 C3.65-8.75%26508-25INTU270115C00610000
600 C2.19+9.50%191,19208-27INTU270115C00600000
590 C2.52+17.21%82708-27INTU270115C00590000
580 C6.28+22.42%39108-24INTU270115C00580000
570 C5.65-19.29%27208-25INTU270115C00570000
560 C6.00+17.65%116908-05INTU270115C00560000
550 C3.680.00%348008-27INTU270115C00550000
540 C4.18-40.96%2717908-26INTU270115C00540000
530 C10.40+30.00%16708-24INTU270115C00530000
520 C5.00-44.44%163408-26INTU270115C00520000
510 C5.80+11.75%76708-27INTU270115C00510000
500 C6.60+1.54%362,95508-27INTU270115C00500000
490 C7.50+5.63%313608-27INTU270115C00490000
480 C7.94-44.86%322508-26INTU270115C00480000
470 C10.12+4.33%191308-27INTU270115C00470000
460 C10.40-40.81%3436208-26INTU270115C00460000
450 C12.30+1.74%247608-27INTU270115C00450000
440 C13.60-2.86%313708-27INTU270115C00440000
430 C15.70-45.10%1786608-26INTU270115C00430000
420 C17.10-33.57%1961908-26INTU270115C00420000
410 C20.20-0.98%124708-27INTU270115C00410000
400 C23.10+5.00%2691708-27INTU270115C00400000
390 C27.00+8.43%133408-27INTU270115C00390000
380 C28.90+0.17%520108-27INTU270115C00380000
370 C32.20+1.26%425008-27INTU270115C00370000
360 C35.70-1.92%330608-27INTU270115C00360000
350 C39.98-3.20%531608-27INTU270115C00350000
340 C45.60+1.11%924608-27INTU270115C00340000
330 C50.00+0.40%128508-27INTU270115C00330000
320 C52.30-29.56%1511208-26INTU270115C00320000
310 C58.35-30.78%616008-26INTU270115C00310000
300 C66.00-17.40%223908-26INTU270115C00300000
290 C98.43+15.80%13008-24INTU270115C00290000
280 C93.40-5.84%336508-25INTU270115C00280000
270 C90.00-7.50%25408-26INTU270115C00270000
260 C122.15+20.94%14408-21INTU270115C00260000
250 C104.50+4.50%38408-27INTU270115C00250000
240 C114.00+6.05%22808-26INTU270115C00240000
230 C115.20+66.71%1707-29INTU270115C00230000
220 C156.65+10.32%12708-21INTU270115C00220000
210 C165.00+7.14%1608-21INTU270115C00210000
200 C144.00+8.27%32908-17INTU270115C00200000
195 C00%0INTU270115C00195000
190 C90.60-16.84%2206-18INTU270115C00190000
185 C120.00-41.69%1806-09INTU270115C00185000
180 C137.30-33.90%2405-21INTU270115C00180000
175 C190.50+86.62%1608-19INTU270115C00175000
170 C00%0INTU270115C00170000
165 C00%0INTU270115C00165000
160 C211.30+19.20%1408-24INTU270115C00160000
155 C00%0INTU270115C00155000
150 C146.00+10.61%1207-13INTU270115C00150000
145 C151.40+25.28%1207-24INTU270115C00145000
140 C00%0INTU270115C00140000
135 C199.24+58.71%1808-12INTU270115C00135000
130 C00%0INTU270115C00130000
Puts
StrikePriceChangeVolOILastContract Name
1,160 P789.400%1002-24INTU270115P01160000
1,140 P00%0INTU270115P01140000
1,120 P00%0INTU270115P01120000
1,100 P00%0INTU270115P01100000
1,080 P00%0INTU270115P01080000
1,060 P00%0INTU270115P01060000
1,040 P00%0INTU270115P01040000
1,020 P00%0INTU270115P01020000
1,000 P248.100%1106-02INTU270115P01000000
980 P00%0INTU270115P00980000
960 P485.400%1003-06INTU270115P00960000
940 P00%0INTU270115P00940000
920 P214.600%2005-23INTU270115P00920000
900 P452.45-0.37%1102-10INTU270115P00900000
880 P382.20+68.67%90901-29INTU270115P00880000
860 P363.00+184.04%13013301-30INTU270115P00860000
840 P442.00+210.83%20702-13INTU270115P00840000
820 P421.00+109.77%20702-13INTU270115P00820000
800 P420.70-7.07%703805-14INTU270115P00800000
790 P444.48-12.37%11508-26INTU270115P00790000
780 P431.75-0.62%1108-27INTU270115P00780000
770 P425.22+4.63%1108-26INTU270115P00770000
760 P475.01+1.05%12907-22INTU270115P00760000
750 P230.00+3.84%4601-21INTU270115P00750000
740 P250.00+13.38%36501-29INTU270115P00740000
730 P334.00+23.52%2405-01INTU270115P00730000
720 P261.80-28.86%23103-05INTU270115P00720000
710 P252.20-28.15%155203-05INTU270115P00710000
700 P384.85-4.86%64107-30INTU270115P00700000
690 P379.00+24.18%8205-21INTU270115P00690000
680 P364.10+17.64%5405-22INTU270115P00680000
670 P321.57+220.90%857804-10INTU270115P00670000
660 P312.01+15.56%2011404-10INTU270115P00660000
650 P361.30+32.90%101007-13INTU270115P00650000
640 P351.10+5.23%434107-13INTU270115P00640000
630 P363.20+12.83%181807-06INTU270115P00630000
620 P324.40+39.15%643407-24INTU270115P00620000
610 P302.45+34.92%11605-21INTU270115P00610000
600 P323.00+8.39%1507-10INTU270115P00600000
590 P312.70-1.58%25006-16INTU270115P00590000
580 P261.13+34.05%11108-04INTU270115P00580000
570 P262.06+41.04%13705-26INTU270115P00570000
560 P284.50-0.91%13307-10INTU270115P00560000
550 P232.00-15.68%12408-04INTU270115P00550000
540 P285.56+65.04%14306-22INTU270115P00540000
530 P216.45-15.23%34407-31INTU270115P00530000
520 P190.00-22.04%17107-29INTU270115P00520000
510 P204.55+41.66%23606-03INTU270115P00510000
500 P148.80-2.36%112208-25INTU270115P00500000
490 P159.00-4.19%22808-13INTU270115P00490000
480 P167.33-17.06%16608-04INTU270115P00480000
470 P203.09+71.24%22807-06INTU270115P00470000
460 P125.00-8.76%113908-18INTU270115P00460000
450 P110.99-0.37%29108-27INTU270115P00450000
440 P135.99-7.05%27505-22INTU270115P00440000
430 P96.45-2.75%41,56608-26INTU270115P00430000
420 P88.13+6.63%11,18308-26INTU270115P00420000
410 P80.70-3.24%15408-26INTU270115P00410000
400 P66.51+4.08%191708-25INTU270115P00400000
390 P62.40+6.85%101,89908-25INTU270115P00390000
380 P55.20-4.99%1516708-25INTU270115P00380000
370 P53.30+5.07%21,13208-27INTU270115P00370000
360 P46.70-6.04%135908-27INTU270115P00360000
350 P39.90-4.32%3758508-27INTU270115P00350000
340 P36.54+1.19%513708-27INTU270115P00340000
330 P32.35-1.22%216508-27INTU270115P00330000
320 P26.20-8.07%737508-27INTU270115P00320000
310 P23.24+3.94%494108-26INTU270115P00310000
300 P18.10-9.50%85,59508-27INTU270115P00300000
290 P15.50-3.49%18408-27INTU270115P00290000
280 P12.50-9.42%91,15808-27INTU270115P00280000
270 P10.20-11.30%129808-27INTU270115P00270000
260 P8.39+1.08%222608-27INTU270115P00260000
250 P6.50-7.14%863608-27INTU270115P00250000
240 P5.51-9.38%232008-27INTU270115P00240000
230 P4.35+3.33%147808-27INTU270115P00230000
220 P3.10-2.21%10050108-27INTU270115P00220000
210 P2.29+4.09%140108-27INTU270115P00210000
200 P1.87-6.50%22792408-26INTU270115P00200000
195 P1.42-38.53%47508-24INTU270115P00195000
190 P1.78-32.32%115708-21INTU270115P00190000
185 P3.07+23.29%19608-18INTU270115P00185000
180 P1.23-50.80%14508-24INTU270115P00180000
175 P1.00-45.65%1025308-26INTU270115P00175000
170 P0.81-86.01%1308-24INTU270115P00170000
165 P3.69-22.32%2107-28INTU270115P00165000
160 P0.60-26.83%321208-25INTU270115P00160000
155 P4.74-17.13%1307-08INTU270115P00155000
150 P1.50+41.51%36908-25INTU270115P00150000
145 P0.80-36.00%21608-10INTU270115P00145000
140 P0.30-53.85%11508-25INTU270115P00140000
135 P0.50-79.34%61208-10INTU270115P00135000
130 P0.45+12.50%1808-19INTU270115P00130000


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