Detailed INTU options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for INTU.
This page focuses on a single options expiration date for INTU – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for INTU into 2026-02-06.
This INTU 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on INTU expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| INTU 260206C00512500 | 512.50 | 0.05 | 0 | 1.15 | 192 | 560 | 155.76% | |
| INTU 260206C00590000 | 590.00 | 0.05 | 0 | 1.15 | 1 | 458 | 270.31% | |
| INTU 260206C00570000 | 570.00 | 0.68 | 0 | 0.1 | 2 | 376 | 178.13% | |
| INTU 260206C00460000 | 460.00 | 0.33 | 0.05 | 0.35 | 31 | 361 | 48.34% | |
| INTU 260206C00527500 | 527.50 | 0.74 | 0 | 1.15 | 376 | 344 | 180.18% | |
| INTU 260206C00565000 | 565.00 | 0.05 | 0 | 0.05 | 1 | 277 | 160.94% | |
| INTU 260206C00540000 | 540.00 | 0.03 | 0 | 0.25 | 1 | 227 | 160.16% | |
| INTU 260206C00550000 | 550.00 | 0.36 | 0 | 1.15 | 43 | 216 | 214.65% | |
| INTU 260206C00577500 | 577.50 | 7.8 | 0 | 1.15 | 200 | 201 | 253.52% | |
| INTU 260206C00580000 | 580.00 | 0.47 | 0 | 1.15 | 1 | 123 | 256.93% | |
| INTU 260206C00507500 | 507.50 | 0.05 | 0 | 1.15 | 106 | 119 | 147.27% | |
| INTU 260206C00500000 | 500.00 | 0.05 | 0 | 0.2 | 3 | 119 | 101.56% | |
| INTU 260206C00615000 | 615.00 | 0.25 | 0 | 1.15 | 96 | 102 | 302.25% | |
| INTU 260206C00525000 | 525.00 | 0.05 | 0 | 1.15 | 1 | 71 | 176.17% | |
| INTU 260206C00480000 | 480.00 | 0.3 | 0 | 0.6 | 6 | 71 | 85.25% | |
| INTU 260206C00530000 | 530.00 | 0.02 | 0 | 1.15 | 2 | 65 | 184.18% | |
| INTU 260206C00610000 | 610.00 | 0.78 | 0 | 1.15 | 1 | 59 | 296.00% | |
| INTU 260206C00535000 | 535.00 | 0.05 | 0 | 0.05 | 57 | 55 | 128.91% | |
| INTU 260206C00520000 | 520.00 | 0.11 | 0 | 1.15 | 2 | 54 | 168.16% | |
| INTU 260206C00505000 | 505.00 | 0.1 | 0 | 1.15 | 10 | 54 | 142.97% | |
| INTU 260206C00585000 | 585.00 | 0.14 | 0 | 1.15 | 1 | 54 | 263.67% | |
| INTU 260206C00497500 | 497.50 | 0.15 | 0 | 1.15 | 8 | 50 | 129.69% | |
| INTU 260206C00515000 | 515.00 | 0.7 | 0 | 1.15 | 1 | 49 | 159.86% | |
| INTU 260206C00660000 | 660.00 | 0.2 | 0 | 0.05 | 1 | 48 | 251.56% | |
| INTU 260206C00575000 | 575.00 | 0.11 | 0 | 0.3 | 3 | 46 | 207.62% | |
| INTU 260206C00490000 | 490.00 | 0.05 | 0 | 0.05 | 49 | 40 | 73.44% | |
| INTU 260206C00510000 | 510.00 | 0.3 | 0 | 0.05 | 1 | 37 | 99.22% | |
| INTU 260206C00625000 | 625.00 | 0.7 | 0 | 1.15 | 42 | 34 | 314.45% | |
| INTU 260206C00495000 | 495.00 | 0.43 | 0 | 1.15 | 25 | 34 | 125.20% | |
| INTU 260206C00532500 | 532.50 | 0.43 | 0 | 1.15 | 37 | 33 | 188.09% | |
| INTU 260206C00600000 | 600.00 | 0.5 | 0 | 1.15 | 3 | 29 | 283.30% | |
| INTU 260206C00635000 | 635.00 | 1.41 | 0 | 1.15 | 5 | 28 | 326.37% | |
| INTU 260206C00620000 | 620.00 | 0.72 | 0 | 0.05 | 22 | 26 | 215.63% | |
| INTU 260206C00522500 | 522.50 | 0.53 | 0 | 0.9 | 1 | 24 | 165.04% | |
| INTU 260206C00485000 | 485.00 | 0.7 | 0 | 1.15 | 3 | 22 | 106.64% | |
| INTU 260206C00640000 | 640.00 | 0.46 | 0 | 1.15 | 18 | 21 | 332.32% | |
| INTU 260206C00595000 | 595.00 | 0.08 | 0 | 1.15 | 3 | 21 | 276.86% | |
| INTU 260206C00502500 | 502.50 | 0.3 | 0 | 0.2 | 1 | 21 | 105.27% | |
| INTU 260206C00567500 | 567.50 | 0.05 | 0 | 0.05 | 19 | 21 | 164.06% | |
| INTU 260206C00655000 | 655.00 | 0.91 | 0 | 1.15 | 1 | 20 | 349.61% | |
| INTU 260206C00420000 | 420.00 | 21.2 | 22.1 | 27.3 | 1 | 20 | 96.24% | YES |
| INTU 260206C00700000 | 700.00 | 0.15 | 0 | 1.15 | 1 | 19 | 398.24% | |
| INTU 260206C00552500 | 552.50 | 0.1 | 0 | 0.85 | 6 | 18 | 208.01% | |
| INTU 260206C00560000 | 560.00 | 0.26 | 0 | 1.15 | 2 | 16 | 229.10% | |
| INTU 260206C00475000 | 475.00 | 0.4 | 0 | 0.4 | 5 | 15 | 70.80% | |
| INTU 260206C00545000 | 545.00 | 0.6 | 0 | 1.15 | 6 | 15 | 207.23% | |
| INTU 260206C00605000 | 605.00 | 0.84 | 0 | 0.1 | 1 | 14 | 215.63% | |
| INTU 260206C00650000 | 650.00 | 0.21 | 0 | 1.15 | 3 | 13 | 343.95% | |
| INTU 260206C00492500 | 492.50 | 0.55 | 0 | 1 | 4 | 12 | 117.38% | |
| INTU 260206C00690000 | 690.00 | 1.01 | 0 | 1.15 | 1 | 11 | 387.89% | |
| INTU 260206C00630000 | 630.00 | 0.6 | 0 | 1.15 | 10 | 11 | 320.51% | |
| INTU 260206C00537500 | 537.50 | 0.59 | 0 | 1.15 | 1 | 8 | 195.80% | |
| INTU 260206C00715000 | 715.00 | 0.62 | 0 | 1.15 | 1 | 8 | 413.48% | |
| INTU 260206C00602500 | 602.50 | 0.3 | 0 | 1.15 | 5 | 7 | 286.52% | |
| INTU 260206C00740000 | 740.00 | 0.01 | 0 | 1.15 | 7 | 7 | 438.09% | |
| INTU 260206C00587500 | 587.50 | 0.15 | 0 | 1.15 | 4 | 7 | 266.99% | |
| INTU 260206C00685000 | 685.00 | 0.7 | 0 | 1.15 | 1 | 7 | 382.42% | |
| INTU 260206C00542500 | 542.50 | 0.57 | 0 | 1.15 | 1 | 6 | 203.42% | |
| INTU 260206C00680000 | 680.00 | 0.76 | 0 | 1.15 | 1 | 5 | 377.15% | |
| INTU 260206C00547500 | 547.50 | 0.6 | 0 | 1.15 | 1 | 5 | 210.94% | |
| INTU 260206C00695000 | 695.00 | 1 | 0 | 1.15 | 3 | 4 | 392.97% | |
| INTU 260206C00555000 | 555.00 | 0.05 | 0 | 1.15 | 1 | 4 | 221.88% | |
| INTU 260206C00517500 | 517.50 | 0.1 | 0 | 1.15 | 4 | 4 | 164.06% | |
| INTU 260206C00675000 | 675.00 | 0.35 | 0 | 0.05 | 2 | 4 | 264.06% | |
| INTU 260206C00572500 | 572.50 | 0.05 | 0 | 1.15 | 5 | 4 | 246.68% | |
| INTU 260206C00607500 | 607.50 | 1.85 | 0 | 1.15 | 1 | 3 | 292.87% | |
| INTU 260206C00710000 | 710.00 | 1.87 | 0 | 1.15 | 1 | 3 | 408.40% | |
| INTU 260206C00582500 | 582.50 | 0.14 | 0 | 1.15 | 1 | 3 | 260.35% | |
| INTU 260206C00562500 | 562.50 | 6.6 | 0 | 1.15 | 10 | 3 | 232.72% | |
| INTU 260206C00597500 | 597.50 | 0.2 | 0 | 1.15 | 1 | 2 | 280.08% | |
| INTU 260206C00665000 | 665.00 | 0.2 | 0 | 0.05 | 1 | 2 | 256.25% | |
| INTU 260206C00670000 | 670.00 | 0.15 | 0 | 1.15 | 1 | 2 | 366.21% | |
| INTU 260206C00592500 | 592.50 | 4.2 | 0 | 1.15 | 2 | 2 | 273.63% | |
| INTU 260206C00645000 | 645.00 | 0.12 | 0 | 1.15 | 0 | 2 | 338.09% | |
| INTU 260206C00735000 | 735.00 | 0.7 | 0 | 1.15 | 0 | 1 | 433.20% | |
| INTU 260206C00745000 | 745.00 | 0.27 | 0 | 1.15 | 1 | 1 | 442.97% | |
| INTU 260206C00760000 | 760.00 | 0.41 | 0 | 1.15 | 0 | 1 | 457.03% | |
| INTU 260206C00557500 | 557.50 | 0.67 | 0 | 1.15 | 1 | 1 | 225.59% | |
| INTU 260206C00612500 | 612.50 | 1.35 | 0 | 1.15 | 0 | 1 | 299.12% | |
| INTU 260206C00720000 | 720.00 | 0.68 | 0 | 1.15 | 1 | 0 | 418.56% | |
| INTU 260206C00730000 | 730.00 | 6 | 0 | 1.65 | 0 | 0 | 450.78% | |
| INTU 260206C00725000 | 725.00 | 0.63 | 0 | 1.15 | 1 | 0 | 423.44% |
The table below lists all put options on INTU expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| INTU 260206P00485000 | 485.00 | 39.5 | 37.2 | 41 | 15 | 795 | 0.00% | YES |
| INTU 260206P00457500 | 457.50 | 20.9 | 11 | 17.8 | 730 | 704 | 93.41% | YES |
| INTU 260206P00400000 | 400.00 | 0.36 | 0 | 0.55 | 27 | 533 | 104.49% | |
| INTU 260206P00430000 | 430.00 | 0.3 | 0.05 | 0.6 | 7 | 464 | 47.51% | |
| INTU 260206P00450000 | 450.00 | 7.1 | 5.2 | 10.4 | 304 | 310 | 68.21% | YES |
| INTU 260206P00487500 | 487.50 | 73.55 | 40.4 | 46.9 | 2 | 249 | 160.64% | YES |
| INTU 260206P00380000 | 380.00 | 0.18 | 0 | 0.15 | 3 | 229 | 123.05% | |
| INTU 260206P00390000 | 390.00 | 0.26 | 0 | 1.15 | 1 | 189 | 143.65% | |
| INTU 260206P00460000 | 460.00 | 14.5 | 13 | 19 | 5 | 180 | 82.76% | YES |
| INTU 260206P00410000 | 410.00 | 0.41 | 0 | 0.75 | 47 | 173 | 88.18% | |
| INTU 260206P00455000 | 455.00 | 15 | 8.5 | 14.5 | 1 | 115 | 74.61% | YES |
| INTU 260206P00440000 | 440.00 | 3.14 | 1 | 4 | 10 | 114 | 58.64% | |
| INTU 260206P00462500 | 462.50 | 23.63 | 15.4 | 21 | 4 | 112 | 81.54% | YES |
| INTU 260206P00442500 | 442.50 | 6.61 | 0.75 | 4.6 | 6 | 46 | 52.91% | |
| INTU 260206P00447500 | 447.50 | 10.37 | 3.6 | 8.1 | 2 | 46 | 60.50% | YES |
| INTU 260206P00480000 | 480.00 | 35 | 32.2 | 38.5 | 4 | 38 | 124.59% | YES |
| INTU 260206P00490000 | 490.00 | 50 | 43.1 | 48.3 | 1 | 34 | 141.80% | YES |
| INTU 260206P00465000 | 465.00 | 26 | 17.6 | 22.7 | 2 | 34 | 71.63% | YES |
| INTU 260206P00452500 | 452.50 | 22.74 | 6.2 | 12.4 | 3 | 24 | 71.34% | YES |
| INTU 260206P00470000 | 470.00 | 25 | 22.9 | 29.9 | 3 | 24 | 125.05% | YES |
| INTU 260206P00475000 | 475.00 | 30.92 | 28 | 34.2 | 1 | 17 | 126.47% | YES |
| INTU 260206P00530000 | 530.00 | 99.5 | 82.7 | 88.6 | 90 | 12 | 228.17% | YES |
| INTU 260206P00482500 | 482.50 | 5.5 | 35 | 40.9 | 3 | 9 | 127.98% | YES |
| INTU 260206P00500000 | 500.00 | 70.1 | 53 | 58.6 | 330 | 9 | 170.31% | YES |
| INTU 260206P00540000 | 540.00 | 109 | 93 | 98.4 | 50 | 5 | 239.36% | YES |
| INTU 260206P00477500 | 477.50 | 37.1 | 30.4 | 35.9 | 1 | 3 | 116.65% | YES |
| INTU 260206P00515000 | 515.00 | 77.6 | 67.2 | 73.4 | 70 | 2 | 194.38% | YES |
| INTU 260206P00520000 | 520.00 | 86.85 | 73 | 78.4 | 11 | 1 | 203.71% | YES |
| INTU 260206P00555000 | 555.00 | 108.03 | 107.3 | 114.8 | 51 | 0 | 306.74% | YES |
| INTU 260206P00645000 | 645.00 | 40.65 | 197.1 | 204.4 | 1 | 0 | 434.67% | YES |
| INTU 260206P00502500 | 502.50 | 72.7 | 55.4 | 60.9 | 50 | 0 | 170.12% | YES |
| INTU 260206P00505000 | 505.00 | 74 | 58 | 63.6 | 140 | 0 | 180.52% | YES |
| INTU 260206P00507500 | 507.50 | 72 | 60 | 67.3 | 1 | 0 | 213.77% | YES |
| INTU 260206P00510000 | 510.00 | 72.01 | 63 | 68.6 | 1738 | 0 | 190.48% | YES |
| INTU 260206P00512500 | 512.50 | 55.18 | 65.4 | 70.9 | 1 | 0 | 189.65% | YES |
| INTU 260206P00517500 | 517.50 | 80.1 | 70.4 | 75.9 | 30 | 0 | 199.07% | YES |
| INTU 260206P00497500 | 497.50 | 55.72 | 49.7 | 57.2 | 6 | 0 | 189.65% | YES |
| INTU 260206P00522500 | 522.50 | 98.9 | 75.4 | 80.9 | 1 | 0 | 208.35% | YES |
| INTU 260206P00525000 | 525.00 | 92.26 | 78 | 83.4 | 124 | 0 | 212.89% | YES |
| INTU 260206P00527500 | 527.50 | 94.74 | 79.8 | 87.3 | 104 | 0 | 255.03% | YES |
| INTU 260206P00495000 | 495.00 | 49.46 | 48 | 53.3 | 2 | 0 | 152.20% | YES |
| INTU 260206P00532500 | 532.50 | 99.75 | 85.4 | 90.9 | 80 | 0 | 226.32% | YES |
| INTU 260206P00535000 | 535.00 | 102.25 | 88 | 93.4 | 31 | 0 | 230.71% | YES |
| INTU 260206P00537500 | 537.50 | 9.75 | 90 | 95.9 | 1 | 0 | 235.06% | YES |
| INTU 260206P00492500 | 492.50 | 52.2 | 45 | 50.9 | 1 | 0 | 149.61% | YES |
| INTU 260206P00542500 | 542.50 | 99.02 | 95 | 100.9 | 2 | 0 | 243.65% | YES |
| INTU 260206P00545000 | 545.00 | 112.25 | 97.1 | 104.8 | 61 | 0 | 288.53% | YES |
| INTU 260206P00547500 | 547.50 | 7 | 100 | 105.9 | 0 | 0 | 252.10% | YES |
| INTU 260206P00550000 | 550.00 | 117.45 | 102.5 | 108.3 | 90 | 0 | 252.64% | YES |
| INTU 260206P00552500 | 552.50 | 123.27 | 105 | 110.3 | 1 | 0 | 235.74% | YES |
| INTU 260206P00557500 | 557.50 | 12.35 | 110 | 115.9 | 0 | 0 | 268.56% | YES |
| INTU 260206P00600000 | 600.00 | 100.1 | 152.1 | 157.6 | 280 | 0 | 291.89% | YES |
| INTU 260206P00565000 | 565.00 | 66.05 | 117.3 | 124.9 | 34 | 0 | 326.95% | YES |
| INTU 260206P00570000 | 570.00 | 122.2 | 122.5 | 130 | 5 | 0 | 338.28% | YES |
| INTU 260206P00572500 | 572.50 | 143 | 125 | 130.9 | 70 | 0 | 292.33% | YES |
| INTU 260206P00575000 | 575.00 | 22.83 | 128 | 133.4 | 1 | 0 | 296.19% | YES |
| INTU 260206P00580000 | 580.00 | 87 | 132.1 | 138.4 | 1 | 0 | 303.81% | YES |
| INTU 260206P00585000 | 585.00 | 41.78 | 138 | 143.4 | 3 | 0 | 311.33% | YES |
| INTU 260206P00590000 | 590.00 | 89.7 | 142.1 | 148.4 | 81 | 0 | 318.75% | YES |
| INTU 260206P00595000 | 595.00 | 94.6 | 147.3 | 152.6 | 51 | 0 | 285.25% | YES |
| INTU 260206P00562500 | 562.50 | 133.3 | 115 | 120.9 | 2 | 0 | 276.61% | YES |
| INTU 260206P00605000 | 605.00 | 104.8 | 157.1 | 163.4 | 60 | 0 | 340.43% | YES |
| INTU 260206P00610000 | 610.00 | 109.4 | 162.3 | 167.6 | 90 | 0 | 304.88% | YES |
| INTU 260206P00615000 | 615.00 | 114.5 | 167.3 | 174.9 | 30 | 0 | 407.81% | YES |
| INTU 260206P00620000 | 620.00 | 121.6 | 173 | 178.4 | 2 | 0 | 361.33% | YES |
| INTU 260206P00625000 | 625.00 | 88.94 | 177.1 | 184.8 | 1 | 0 | 419.63% | YES |
| INTU 260206P00630000 | 630.00 | 100.5 | 182.9 | 189.9 | 12 | 0 | 430.03% | YES |
| INTU 260206P00635000 | 635.00 | 106.2 | 187.1 | 193.5 | 21 | 0 | 385.94% | YES |
| INTU 260206P00640000 | 640.00 | 103.5 | 192.1 | 198.5 | 15 | 0 | 392.48% | YES |
| INTU 260206P00560000 | 560.00 | 125.44 | 113 | 118.4 | 5 | 0 | 272.61% | YES |
| INTU 260206P00650000 | 650.00 | 84.5 | 202.9 | 208.4 | 1 | 0 | 400.78% | YES |
| INTU 260206P00655000 | 655.00 | 22 | 207.9 | 214.8 | 2 | 0 | 461.91% | YES |
| INTU 260206P00660000 | 660.00 | 212.22 | 213 | 218.4 | 1 | 0 | 413.38% | YES |
| INTU 260206P00675000 | 675.00 | 113.25 | 227.9 | 234.8 | 1 | 0 | 488.57% | YES |
| INTU 260206P00700000 | 700.00 | 143.4 | 252.2 | 259.9 | 7 | 0 | 523.78% | YES |
| INTU 260206P00705000 | 705.00 | 138.57 | 257 | 263.4 | 0 | 0 | 466.70% | YES |
This page displays the full INTU options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in INTU.
The ITM column highlights whether a contract is currently in-the-money for INTU: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for INTU between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in INTU, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The INTU options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
