Home Options INTUChain

INTU

Intuit Inc.Close $350.41EOD only

Max Pain

$310.00

Next expiry Aug 21, 2026

Expected Move

±$14.05

4.0% from close

Price Gap

-40.41

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects INTU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

INTU Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	112.20	186.90	193.90	0.00	15	7	497.7%	0.975	0.0004	-1.546	0.018	0.012
165.00	94.00	113.20	121.70	0.00	2	2	0.0%	1.000	0.0000	-0.019	0.000	0.014
170.00	99.80	176.90	183.70	0.00	2	52	457.9%	0.974	0.0004	-1.462	0.019	0.013
175.00	106.10	103.30	111.90	0.00	2	15	0.0%	1.000	0.0000	-0.021	0.000	0.014
180.00	101.40	98.40	107.00	0.00	4	4	0.0%	1.000	0.0000	-0.021	0.000	0.015
185.00	103.20	91.90	100.40	0.00	12	7	0.0%	1.000	0.0000	-0.022	0.000	0.015
190.00	127.07	156.90	163.80	0.00	2	2	399.7%	0.969	0.0005	-1.487	0.022	0.015
195.00	87.60	83.80	92.30	0.00	2	4	0.0%	1.000	0.0000	-0.023	0.000	0.016
200.00	153.54	147.00	153.80	0.00	2	13	371.4%	0.967	0.0006	-1.479	0.024	0.015
210.00	62.30	136.90	143.80	0.00	1	14	344.4%	0.964	0.0007	-1.470	0.025	0.016
220.00	99.65	126.90	133.80	0.00	5	33	318.5%	0.961	0.0008	-1.459	0.027	0.017
230.00	130.62	116.40	125.00	0.00	3	39	185.2%	0.995	0.0002	-0.162	0.004	0.019
240.00	89.20	107.00	113.80	0.00	1	41	269.6%	0.953	0.0012	-1.433	0.031	0.018
250.00	104.95	97.00	103.80	7.85	10	22	246.4%	0.948	0.0014	-1.417	0.034	0.019
260.00	71.63	89.30	93.30	0.00	2	109	165.0%	0.981	0.0009	-0.438	0.015	0.021
265.00	91.75	82.50	90.00	0.00	1	150	154.4%	0.981	0.0010	-0.415	0.015	0.021
270.00	81.34	77.20	83.50	-3.66	6	446	196.7%	0.940	0.0019	-1.274	0.038	0.020
275.00	23.86	74.40	78.50	0.00	0	200	143.3%	0.973	0.0014	-0.498	0.020	0.022
277.50	69.87	71.20	77.00	0.00	0	1	142.9%	0.969	0.0015	-0.558	0.022	0.022
280.00	66.24	67.20	72.80	0.00	9	205	163.7%	0.944	0.0022	-1.010	0.036	0.021
282.50	32.07	63.80	72.10	0.00	1	1	79.7%	0.999	0.0002	-0.051	0.001	0.023
285.00	61.53	61.70	69.60	0.00	2	8	96.5%	0.992	0.0007	-0.145	0.007	0.023
287.50	46.40	58.80	67.10	0.00	1	10	73.4%	0.999	0.0002	-0.050	0.001	0.024
290.00	63.31	58.30	64.50	19.86	1	1,272	116.0%	0.968	0.0019	-0.471	0.023	0.023
292.50	47.40	54.10	62.10	0.00	1	8	83.0%	0.993	0.0008	-0.123	0.006	0.024
295.00	36.80	53.30	59.60	0.00	1	15	108.7%	0.964	0.0023	-0.488	0.025	0.023
297.50	53.07	51.30	57.10	10.26	1	13	109.8%	0.955	0.0027	-0.582	0.030	0.023
300.00	55.00	47.80	53.50	17.63	14	483	75.6%	0.989	0.0012	-0.147	0.009	0.024
302.50	34.08	46.30	51.40	0.00	12	11	93.8%	0.962	0.0028	-0.443	0.026	0.024
305.00	31.65	44.00	48.70	0.00	5	169	89.6%	0.960	0.0030	-0.441	0.027	0.024
307.50	40.30	41.70	46.70	0.00	28	20	92.3%	0.946	0.0037	-0.570	0.035	0.024
310.00	42.20	39.50	41.00	16.12	2	304	73.2%	0.970	0.0029	-0.298	0.021	0.025
312.50	18.70	36.00	42.20	0.00	1	5	81.8%	0.944	0.0044	-0.526	0.036	0.024
315.00	39.67	31.70	38.40	20.31	6	31	102.3%	0.885	0.0060	-1.085	0.062	0.022
317.50	27.00	29.60	37.30	0.00	1	37	60.4%	0.967	0.0039	-0.274	0.024	0.025
320.00	33.05	26.30	35.00	17.05	25	543	108.7%	0.835	0.0072	-1.458	0.079	0.021
322.50	33.00	25.40	32.40	18.15	16	4	61.2%	0.937	0.0064	-0.436	0.039	0.025
325.00	27.60	24.30	29.80	12.26	4	125	66.1%	0.902	0.0082	-0.640	0.055	0.024
327.50	13.10	20.10	27.70	0.00	3	1	52.6%	0.926	0.0084	-0.425	0.044	0.025
330.00	24.80	18.80	25.30	13.50	61	703	56.6%	0.885	0.0108	-0.615	0.062	0.024
332.50	23.00	18.20	22.80	13.20	7	19	61.7%	0.835	0.0127	-0.844	0.079	0.022
335.00	21.30	13.90	21.00	13.50	23	111	51.0%	0.842	0.0149	-0.684	0.077	0.023
337.50	15.00	13.80	16.40	9.60	35	26	58.6%	0.770	0.0163	-0.972	0.096	0.021
340.00	14.70	12.00	14.50	8.58	150	515	57.4%	0.730	0.0181	-1.034	0.105	0.020
342.50	12.80	10.30	12.60	7.43	7	22	55.5%	0.686	0.0201	-1.069	0.113	0.019
345.00	11.99	8.90	10.90	7.81	33	96	54.4%	0.636	0.0217	-1.107	0.119	0.017
347.50	11.00	7.50	9.30	8.10	37	102	53.2%	0.581	0.0231	-1.125	0.124	0.016
350.00	7.49	7.00	7.90	5.01	764	1,557	52.6%	0.522	0.0238	-1.130	0.127	0.014
352.50	5.80	5.10	6.80	3.20	168	120	53.1%	0.463	0.0235	-1.136	0.126	0.013
355.00	5.00	4.10	5.60	3.40	180	344	52.1%	0.404	0.0234	-1.085	0.123	0.011
357.50	4.60	3.20	4.80	3.10	42	186	53.1%	0.350	0.0220	-1.055	0.118	0.010
360.00	3.20	2.80	4.00	1.95	652	792	53.2%	0.298	0.0205	-0.988	0.110	0.008
365.00	2.00	2.00	2.50	1.10	139	712	51.5%	0.200	0.0171	-0.771	0.089	0.006
370.00	1.83	0.80	1.90	1.38	165	204	54.8%	0.144	0.0130	-0.665	0.072	0.004
375.00	1.39	0.50	1.35	1.13	333	56	50.8%	0.075	0.0087	-0.383	0.045	0.002
380.00	0.52	0.35	1.00	0.32	253	1,842	53.5%	0.051	0.0061	-0.297	0.033	0.001
385.00	0.60	0.00	1.95	0.39	29	33	65.4%	0.060	0.0058	-0.417	0.038	0.002
390.00	0.20	0.00	0.40	0.10	122	108	52.5%	0.013	0.0021	-0.096	0.011	0.000
395.00	0.25	0.00	0.40	-0.40	8	68	57.7%	0.012	0.0017	-0.096	0.010	0.000
400.00	0.10	0.00	0.15	0.00	6	607	54.7%	0.004	0.0007	-0.036	0.004	0.000
405.00	1.03	-	4.50	0.00	0	3	137.9%	0.137	0.0050	-1.609	0.070	0.004
410.00	0.05	0.00	0.05	-0.07	3	29	55.9%	0.001	0.0002	-0.011	0.001	0.000
420.00	0.15	0.00	0.25	0.00	3	145	76.5%	0.005	0.0006	-0.059	0.005	0.000
430.00	0.04	0.00	0.05	-0.06	1	283	71.1%	0.001	0.0001	-0.011	0.001	0.000
440.00	1.20	0.00	0.20	0.00	4	18	90.4%	0.003	0.0003	-0.046	0.003	0.000
450.00	0.60	0.00	0.20	0.00	4	12	98.2%	0.003	0.0003	-0.046	0.003	0.000
460.00	0.10	0.00	0.20	0.00	2	127	105.7%	0.003	0.0002	-0.046	0.003	0.000
470.00	0.05	0.00	0.20	0.00	1	13	112.9%	0.002	0.0002	-0.046	0.002	0.000
480.00	0.05	0.00	0.05	0.00	2	33	103.9%	0.001	0.0001	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
155.00	0.93	-	4.30	0.80	1	3	541.0%	-0.028	0.0004	-1.846	0.020	-0.001
160.00	0.99	0.00	4.30	0.86	1	50	448.7%	-0.017	0.0003	-0.977	0.013	-0.001
165.00	2.65	0.00	4.30	0.00	2	6	433.2%	-0.017	0.0003	-0.976	0.014	-0.001
170.00	0.14	0.00	4.30	0.00	6	9	418.0%	-0.018	0.0003	-0.974	0.014	-0.001
175.00	0.14	0.00	4.30	0.00	5	55	403.3%	-0.019	0.0004	-0.973	0.014	-0.001
180.00	0.14	0.00	4.30	0.00	5	30	389.0%	-0.019	0.0004	-0.971	0.015	-0.001
185.00	0.05	0.00	4.30	0.00	1	43	375.1%	-0.020	0.0004	-0.969	0.016	-0.001
190.00	0.10	0.00	2.00	0.00	1	231	312.7%	-0.011	0.0003	-0.466	0.009	-0.000
195.00	0.14	0.00	1.00	0.00	5	241	269.1%	-0.006	0.0002	-0.234	0.005	-0.000
200.00	0.25	0.00	0.50	0.00	3	343	234.8%	-0.003	0.0001	-0.115	0.003	-0.000
210.00	0.10	0.00	0.60	0.00	1	131	221.7%	-0.004	0.0002	-0.140	0.004	-0.000
220.00	0.05	0.00	0.10	0.00	22	124	164.5%	-0.001	0.0000	-0.021	0.001	-0.000
225.00	0.35	0.00	8.60	0.00	1	1	325.2%	-0.049	0.0010	-1.756	0.032	-0.002
230.00	0.05	0.00	5.10	0.00	2	128	274.0%	-0.034	0.0009	-1.102	0.024	-0.001
235.00	2.98	0.00	5.10	0.00	5	16	262.5%	-0.036	0.0009	-1.098	0.025	-0.001
240.00	0.09	0.00	0.40	-0.01	1	253	160.2%	-0.004	0.0002	-0.093	0.003	-0.000
245.00	3.03	0.00	4.50	0.00	5	41	233.1%	-0.036	0.0011	-0.972	0.025	-0.001
250.00	0.05	0.00	0.05	0.00	5	436	114.1%	-0.000	0.0000	-0.010	0.001	-0.000
255.00	1.08	0.00	1.30	0.00	2	16	164.4%	-0.014	0.0007	-0.301	0.011	-0.000
260.00	0.23	0.00	0.05	0.00	21	360	102.3%	-0.001	0.0001	-0.010	0.001	-0.000
265.00	0.38	0.00	1.80	0.00	1	69	156.5%	-0.021	0.0010	-0.410	0.016	-0.001
270.00	0.05	0.00	1.70	-0.22	1	522	146.1%	-0.021	0.0011	-0.387	0.016	-0.001
272.50	1.41	0.00	1.70	0.00	1	49	141.8%	-0.022	0.0011	-0.386	0.016	-0.001
275.00	0.10	0.00	0.95	0.00	1	104	123.5%	-0.013	0.0009	-0.220	0.011	-0.000
277.50	0.25	0.00	1.70	0.00	2	145	133.3%	-0.023	0.0013	-0.385	0.017	-0.001
280.00	0.01	0.00	0.20	-0.04	8	624	91.8%	-0.003	0.0003	-0.045	0.003	-0.000
282.50	0.39	0.00	0.20	0.00	1	24	88.7%	-0.003	0.0003	-0.046	0.003	-0.000
285.00	0.05	0.00	0.10	0.00	1	42	78.5%	-0.002	0.0002	-0.022	0.002	-0.000
287.50	0.08	0.00	1.70	-0.97	1	18	116.5%	-0.027	0.0017	-0.381	0.020	-0.001
290.00	0.13	0.00	0.35	0.03	3	238	85.4%	-0.006	0.0007	-0.081	0.006	-0.000
292.50	0.17	0.00	0.20	0.00	1	79	75.8%	-0.004	0.0005	-0.045	0.004	-0.000
295.00	0.65	0.00	0.10	0.00	12	81	66.8%	-0.002	0.0003	-0.022	0.002	-0.000
297.50	0.15	0.00	0.20	0.00	14	208	69.5%	-0.004	0.0006	-0.046	0.004	-0.000
300.00	0.08	0.00	0.15	-0.17	1,188	1,841	64.1%	-0.003	0.0005	-0.034	0.003	-0.000
302.50	0.21	0.00	1.75	0.00	2	24	92.2%	-0.036	0.0027	-0.381	0.025	-0.001
305.00	0.05	0.00	0.35	-0.25	11	338	65.3%	-0.009	0.0011	-0.081	0.007	-0.000
307.50	0.10	0.00	0.50	-0.35	2	125	65.7%	-0.013	0.0016	-0.115	0.011	-0.000
310.00	0.26	0.05	0.30	-0.29	40	1,132	58.7%	-0.010	0.0014	-0.081	0.008	-0.000
312.50	0.18	0.00	0.30	-0.72	15	200	54.1%	-0.009	0.0014	-0.069	0.008	-0.000
315.00	0.14	0.05	0.40	-0.82	45	258	54.4%	-0.014	0.0021	-0.103	0.011	-0.000
317.50	0.18	0.00	0.95	-1.37	21	145	58.8%	-0.030	0.0036	-0.209	0.021	-0.001
320.00	0.25	0.15	0.45	-1.27	77	451	50.2%	-0.021	0.0032	-0.135	0.016	-0.001
322.50	0.25	0.00	1.45	-1.70	22	94	56.5%	-0.049	0.0057	-0.303	0.032	-0.001
325.00	0.35	0.30	0.55	-2.75	47	285	49.1%	-0.043	0.0058	-0.233	0.029	-0.001
327.50	0.65	0.25	1.00	-2.75	36	59	52.8%	-0.074	0.0084	-0.390	0.045	-0.002
330.00	0.80	0.65	1.55	-3.20	43	466	55.6%	-0.111	0.0107	-0.551	0.060	-0.003
332.50	1.24	0.70	1.90	-4.21	23	68	54.6%	-0.138	0.0127	-0.631	0.070	-0.004
335.00	1.15	1.00	2.35	-5.40	36	139	54.0%	-0.171	0.0148	-0.720	0.081	-0.005
337.50	1.87	1.75	2.85	-7.61	9	69	53.1%	-0.209	0.0170	-0.799	0.091	-0.006
340.00	2.82	2.50	3.30	-5.58	59	222	51.1%	-0.248	0.0195	-0.845	0.100	-0.007
342.50	3.81	3.10	4.30	-6.10	6	15	52.6%	-0.305	0.0210	-0.963	0.111	-0.009
345.00	3.90	3.60	5.30	-7.58	79	34	53.1%	-0.361	0.0222	-1.037	0.119	-0.011
347.50	5.05	4.60	6.40	-7.95	7	17	53.3%	-0.419	0.0231	-1.085	0.124	-0.013
350.00	6.64	5.80	7.40	-10.46	63	64	52.0%	-0.478	0.0241	-1.076	0.127	-0.014
352.50	8.00	7.00	9.00	-11.20	22	29	53.9%	-0.536	0.0232	-1.111	0.126	-0.016
355.00	9.50	8.50	10.50	-8.96	40	17	54.3%	-0.592	0.0225	-1.091	0.123	-0.018
357.50	8.00	9.90	12.10	-18.10	1	12	54.6%	-0.645	0.0215	-1.047	0.118	-0.019
360.00	10.80	11.50	14.20	-6.21	2	53	57.8%	-0.685	0.0194	-1.056	0.113	-0.021
370.00	23.17	16.90	22.10	0.00	1	23	60.9%	-0.829	0.0131	-0.782	0.081	-0.026
380.00	51.50	26.00	31.20	0.00	1	2	67.5%	-0.901	0.0081	-0.581	0.055	-0.028
390.00	109.80	36.30	43.80	0.00	4	0	61.1%	-0.971	0.0034	-0.168	0.021	-0.031
395.00	37.40	40.60	47.50	0.00	0	0	105.6%	-0.885	0.0058	-1.043	0.062	-0.029
400.00	72.10	45.60	52.80	0.00	1	2	116.4%	-0.885	0.0053	-1.156	0.062	-0.030
410.00	119.26	55.70	63.10	0.00	2	0	134.1%	-0.890	0.0044	-1.288	0.060	-0.031
420.00	139.92	135.90	144.40	0.00	0	0	645.2%	-0.507	0.0019	-13.591	0.127	-0.025
430.00	149.37	144.10	152.60	0.00	1	0	651.2%	-0.520	0.0019	-13.699	0.127	-0.026
440.00	129.80	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.052	0.000	-0.036
450.00	161.50	95.60	102.90	0.00	1	0	181.6%	-0.924	0.0025	-1.319	0.045	-0.035
470.00	200.00	184.10	192.60	0.00	1	0	716.8%	-0.550	0.0017	-14.978	0.126	-0.030
480.00	200.00	125.60	134.00	0.00	1	0	131.2%	-0.995	0.0003	-0.042	0.004	-0.039

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.