Home Options INTUChain

INTU

Intuit Inc.Close $399.71EOD only

Max Pain

$395.00

Next expiry May 22, 2026

Expected Move

±$36.35

9.1% from close

Price Gap

-4.71

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.82

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 19, 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

May 19, 2026 close

INTU Options Chain

Data as of market close May 19, 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
250.00	113.30	139.00	147.50	0.00	0	1	448.6%	0.928	0.0011	-4.414	0.039	0.012
260.00	131.00	122.20	128.80	0.00	21	21	261.8%	0.983	0.0006	-0.832	0.012	0.014
280.00	107.80	102.10	108.80	0.00	0	1	218.3%	0.979	0.0008	-0.810	0.014	0.015
300.00	85.49	82.00	88.90	12.36	3	4	178.5%	0.973	0.0012	-0.813	0.017	0.016
302.50	79.38	79.80	86.00	0.00	0	1	172.4%	0.973	0.0013	-0.787	0.017	0.016
305.00	73.41	77.40	83.50	0.00	0	7	168.8%	0.972	0.0014	-0.813	0.018	0.016
307.50	76.66	74.90	81.00	0.00	0	9	164.1%	0.971	0.0014	-0.814	0.019	0.016
310.00	81.92	72.40	78.60	0.00	2	14	160.4%	0.969	0.0015	-0.838	0.020	0.016
312.50	79.51	70.00	76.10	0.00	2	0	156.8%	0.967	0.0017	-0.862	0.021	0.016
315.00	70.78	67.50	74.30	-10.02	6	2	159.5%	0.959	0.0019	-1.034	0.025	0.016
320.00	68.48	62.50	69.30	-15.96	3	9	149.6%	0.956	0.0022	-1.030	0.027	0.017
325.00	69.80	57.90	64.50	0.00	0	1	145.2%	0.946	0.0027	-1.168	0.031	0.017
330.00	56.10	52.80	59.80	-16.34	2	2	136.8%	0.939	0.0031	-1.206	0.034	0.017
335.00	51.65	46.00	55.70	-17.42	7	11	119.3%	0.944	0.0033	-0.992	0.032	0.017
340.00	50.23	42.00	51.20	-2.37	1	2	120.9%	0.920	0.0043	-1.314	0.042	0.017
345.00	42.70	37.20	47.00	-15.63	1	14	117.1%	0.900	0.0053	-1.499	0.050	0.017
350.00	38.50	36.00	42.90	-12.50	3	12	132.0%	0.841	0.0065	-2.306	0.069	0.016
355.00	34.30	29.40	38.10	-14.70	5	1	112.9%	0.837	0.0077	-2.009	0.070	0.016
357.50	23.00	29.60	36.10	0.00	0	2	122.0%	0.799	0.0081	-2.469	0.080	0.015
360.00	32.00	29.50	32.00	-15.04	12	185	119.2%	0.781	0.0087	-2.532	0.084	0.015
362.50	29.05	27.80	32.30	-7.25	3	100	128.0%	0.744	0.0088	-2.955	0.091	0.014
365.00	27.70	26.20	29.70	-25.54	16	53	124.3%	0.725	0.0094	-2.975	0.095	0.014
367.50	27.26	23.30	29.00	-8.94	2	13	122.7%	0.702	0.0099	-3.052	0.099	0.013
370.00	25.00	23.10	26.90	-8.50	50	26	125.8%	0.672	0.0101	-3.256	0.103	0.013
372.50	24.68	20.90	26.00	-8.52	7	16	125.3%	0.646	0.0104	-3.338	0.106	0.012
375.00	21.58	19.80	23.00	-28.12	18	84	120.7%	0.622	0.0111	-3.285	0.108	0.012
377.50	20.52	18.90	23.10	-12.45	6	31	127.9%	0.590	0.0107	-3.556	0.110	0.011
380.00	19.20	17.50	20.00	-9.80	82	134	121.0%	0.564	0.0114	-3.409	0.112	0.011
382.50	17.90	16.00	18.80	-22.60	75	30	120.4%	0.535	0.0116	-3.421	0.113	0.010
385.00	16.58	16.40	17.60	-8.42	421	40	126.1%	0.508	0.0111	-3.596	0.113	0.010
387.50	15.38	15.10	16.30	-24.62	147	29	125.0%	0.480	0.0112	-3.558	0.113	0.009
390.00	14.49	13.70	14.90	-8.51	509	182	122.7%	0.450	0.0114	-3.470	0.113	0.009
392.50	13.24	12.80	13.90	-16.52	128	41	123.3%	0.423	0.0112	-3.447	0.111	0.008
395.00	12.55	10.00	13.70	-9.40	66	100	119.4%	0.392	0.0113	-3.275	0.109	0.008
397.50	11.38	9.80	12.20	-7.22	29	32	119.8%	0.365	0.0110	-3.217	0.107	0.007
400.00	10.40	9.00	10.60	-7.89	1,363	336	117.3%	0.335	0.0109	-3.049	0.104	0.007
402.50	9.80	8.20	10.10	-7.62	105	75	118.4%	0.311	0.0105	-2.987	0.100	0.006
405.00	9.24	8.10	9.50	-6.84	341	387	121.6%	0.293	0.0099	-2.982	0.098	0.006
407.50	8.30	4.70	9.70	-6.65	12	41	114.4%	0.255	0.0099	-2.620	0.091	0.005
410.00	7.55	6.40	7.70	-7.55	347	429	118.5%	0.241	0.0093	-2.635	0.089	0.005
412.50	6.90	5.50	8.00	-5.90	34	69	121.2%	0.226	0.0087	-2.597	0.085	0.005
415.00	6.41	5.40	6.70	-6.39	192	210	120.1%	0.204	0.0083	-2.424	0.080	0.004
417.50	6.05	5.00	6.30	-7.05	88	34	121.3%	0.188	0.0078	-2.331	0.077	0.004
420.00	5.00	5.00	5.60	-5.25	2,644	457	122.7%	0.174	0.0073	-2.243	0.073	0.003
422.50	4.99	3.40	5.20	-4.74	100	106	117.3%	0.145	0.0069	-1.911	0.065	0.003
425.00	4.30	4.00	4.70	-4.40	184	69	122.2%	0.141	0.0064	-1.949	0.064	0.003
427.50	4.15	2.50	5.50	-3.55	75	33	122.7%	0.128	0.0060	-1.832	0.060	0.003
430.00	3.40	2.85	3.90	-4.30	317	747	119.8%	0.109	0.0055	-1.595	0.053	0.002
432.50	3.33	1.90	3.90	-4.37	41	11	117.9%	0.094	0.0050	-1.404	0.048	0.002
435.00	2.89	2.15	3.30	-3.79	244	147	119.4%	0.086	0.0046	-1.335	0.045	0.002
437.50	2.62	1.95	2.85	-3.80	42	72	118.7%	0.075	0.0042	-1.195	0.040	0.002
440.00	2.40	1.90	2.40	-3.64	410	470	118.6%	0.066	0.0038	-1.084	0.036	0.001
442.50	2.17	1.65	2.55	-3.23	102	36	121.3%	0.063	0.0036	-1.063	0.035	0.001
445.00	1.85	1.50	2.00	-4.16	375	55	119.0%	0.052	0.0031	-0.897	0.030	0.001
447.50	1.75	1.35	1.75	-2.85	87	20	118.7%	0.045	0.0028	-0.799	0.027	0.001
450.00	1.50	1.10	1.60	-2.30	672	422	118.0%	0.038	0.0025	-0.699	0.024	0.001
452.50	1.29	1.00	1.40	-2.51	116	62	118.0%	0.033	0.0022	-0.622	0.021	0.001
455.00	1.16	1.05	1.30	-3.34	255	77	120.4%	0.032	0.0021	-0.609	0.020	0.001
457.50	0.85	0.85	1.25	-2.33	121	15	120.5%	0.027	0.0018	-0.543	0.018	0.001
460.00	1.00	0.80	1.00	-2.46	409	96	119.6%	0.023	0.0016	-0.464	0.015	0.000
462.50	0.80	0.50	0.95	-2.86	32	17	117.4%	0.018	0.0013	-0.370	0.013	0.000
465.00	0.80	0.50	0.80	-1.45	178	42	117.7%	0.016	0.0012	-0.329	0.011	0.000
470.00	0.57	0.40	2.50	-1.28	156	77	144.0%	0.033	0.0018	-0.751	0.021	0.001
472.50	0.68	0.10	1.50	-1.32	30	22	130.4%	0.018	0.0012	-0.408	0.012	0.000
475.00	0.51	0.40	2.05	-1.19	114	20	144.5%	0.027	0.0015	-0.633	0.017	0.001
477.50	0.93	0.00	0.90	-0.64	22	2	122.8%	0.009	0.0007	-0.219	0.007	0.000
480.00	0.32	0.00	0.45	-0.96	448	152	112.9%	0.004	0.0004	-0.101	0.004	0.000
482.50	0.75	0.00	0.80	-1.52	40	10	125.2%	0.008	0.0006	-0.192	0.006	0.000
485.00	0.27	0.00	0.55	-0.81	180	44	120.6%	0.005	0.0004	-0.126	0.004	0.000
490.00	0.38	0.00	0.85	-0.48	50	104	133.4%	0.008	0.0006	-0.203	0.006	0.000
500.00	0.15	0.00	0.40	-0.40	578	139	128.1%	0.003	0.0003	-0.086	0.003	0.000
505.00	0.15	0.10	0.15	-1.60	126	17	124.6%	0.002	0.0002	-0.049	0.002	0.000
510.00	0.10	0.05	0.15	-1.10	94	1	125.2%	0.001	0.0001	-0.038	0.001	0.000
520.00	0.06	0.00	0.60	-0.29	166	118	152.1%	0.004	0.0003	-0.133	0.004	0.000
530.00	0.05	0.00	0.40	-0.20	59	40	151.8%	0.002	0.0002	-0.083	0.002	0.000
550.00	0.10	0.00	4.50	0.00	2	6	244.7%	0.029	0.0010	-1.159	0.019	0.001
560.00	0.58	0.00	2.00	0.00	0	9	218.6%	0.012	0.0005	-0.493	0.009	0.000
570.00	0.10	0.00	1.70	0.00	25	3	220.9%	0.010	0.0004	-0.412	0.007	0.000
580.00	0.05	0.00	0.15	0.00	1	4	168.4%	0.001	0.0000	-0.025	0.001	0.000
590.00	0.06	0.00	1.70	0.00	1	2	236.3%	0.009	0.0004	-0.407	0.007	0.000
600.00	0.30	0.00	0.25	0.20	5	21	190.2%	0.001	0.0001	-0.044	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
230.00	0.22	0.00	0.15	0.02	1	34	214.5%	-0.000	0.0000	-0.025	0.000	-0.000
240.00	0.07	0.00	1.70	-0.48	2	155	274.1%	-0.008	0.0003	-0.417	0.006	-0.000
250.00	0.20	0.00	1.70	0.00	2	144	253.3%	-0.009	0.0003	-0.420	0.007	-0.000
260.00	0.03	0.00	1.70	-0.17	2	4	233.2%	-0.009	0.0004	-0.422	0.007	-0.000
270.00	0.20	0.00	0.10	0.00	1	4	145.3%	-0.000	0.0000	-0.016	0.000	-0.000
280.00	0.05	0.00	0.05	0.01	47	56	123.4%	-0.000	0.0000	-0.008	0.000	-0.000
287.50	0.26	0.00	0.05	0.22	3	35	113.3%	-0.000	0.0000	-0.007	0.000	-0.000
290.00	0.12	0.00	0.05	0.07	5	70	110.2%	-0.000	0.0000	-0.007	0.000	-0.000
295.00	0.05	0.00	0.05	-0.05	10	115	103.9%	-0.000	0.0000	-0.007	0.000	-0.000
300.00	0.06	0.00	0.10	-0.09	637	64	105.5%	-0.001	0.0001	-0.018	0.001	-0.000
307.50	0.15	0.10	0.15	0.05	68	25	106.8%	-0.002	0.0002	-0.052	0.002	-0.000
310.00	0.17	0.10	0.25	-0.13	362	30	108.2%	-0.003	0.0003	-0.077	0.003	-0.000
312.50	0.18	0.10	0.30	-1.82	68	2	106.6%	-0.004	0.0004	-0.090	0.003	-0.000
315.00	0.20	0.20	0.45	-3.00	85	24	111.0%	-0.007	0.0006	-0.156	0.006	-0.000
320.00	0.44	0.20	0.45	0.19	875	139	103.4%	-0.008	0.0007	-0.156	0.006	-0.000
322.50	0.51	0.50	2.20	0.18	87	42	131.8%	-0.033	0.0020	-0.688	0.021	-0.001
325.00	0.65	0.50	0.70	0.32	968	33	107.0%	-0.016	0.0013	-0.303	0.011	-0.000
327.50	0.80	0.60	1.00	0.42	132	16	109.1%	-0.022	0.0017	-0.407	0.015	-0.000
330.00	0.96	0.85	1.00	0.36	589	130	108.2%	-0.027	0.0020	-0.471	0.017	-0.001
332.50	1.15	1.05	1.25	0.55	202	93	109.1%	-0.034	0.0024	-0.585	0.021	-0.001
335.00	1.43	1.25	1.50	0.73	645	187	109.3%	-0.042	0.0029	-0.694	0.025	-0.001
337.50	1.70	1.55	1.80	0.65	105	24	110.3%	-0.052	0.0034	-0.835	0.030	-0.001
340.00	2.00	1.95	2.20	1.15	860	200	112.1%	-0.066	0.0040	-1.014	0.036	-0.001
342.50	2.32	2.10	2.45	0.97	392	162	110.1%	-0.074	0.0045	-1.097	0.040	-0.002
345.00	2.79	2.60	2.90	1.44	477	84	111.6%	-0.090	0.0051	-1.288	0.046	-0.002
347.50	3.20	2.95	3.40	2.15	595	107	111.7%	-0.106	0.0058	-1.446	0.052	-0.002
350.00	3.80	3.30	3.90	1.87	2,001	431	111.3%	-0.122	0.0064	-1.592	0.057	-0.003
352.50	4.31	3.80	4.70	1.91	427	67	112.8%	-0.143	0.0070	-1.803	0.064	-0.003
355.00	4.80	4.20	5.10	2.19	2,100	155	111.2%	-0.160	0.0077	-1.911	0.069	-0.004
357.50	5.36	4.80	6.20	2.90	26	63	113.4%	-0.186	0.0083	-2.147	0.076	-0.004
360.00	6.30	6.20	6.50	3.00	276	257	115.0%	-0.211	0.0089	-2.354	0.082	-0.005
362.50	7.10	6.80	8.50	3.58	264	21	119.8%	-0.244	0.0092	-2.655	0.089	-0.005
365.00	7.90	7.60	8.80	3.60	137	75	117.5%	-0.265	0.0098	-2.723	0.093	-0.006
367.50	8.67	7.30	10.50	3.69	31	14	116.1%	-0.290	0.0104	-2.809	0.097	-0.006
370.00	9.80	9.10	10.40	4.15	775	779	115.5%	-0.316	0.0108	-2.907	0.101	-0.007
372.50	10.50	9.30	12.30	4.20	33	18	116.0%	-0.345	0.0112	-3.023	0.105	-0.008
375.00	12.10	11.40	12.70	5.15	1,389	406	117.5%	-0.376	0.0114	-3.151	0.108	-0.008
377.50	12.71	12.00	14.20	8.61	26	18	117.1%	-0.405	0.0116	-3.204	0.110	-0.009
380.00	14.15	13.10	15.30	5.72	749	890	116.5%	-0.434	0.0119	-3.237	0.112	-0.010
382.50	15.64	14.60	17.20	3.64	63	2	119.9%	-0.465	0.0117	-3.361	0.113	-0.010
385.00	16.50	16.50	17.60	6.50	439	119	118.8%	-0.494	0.0118	-3.343	0.113	-0.011
387.50	17.38	17.30	19.30	6.38	45	109	118.0%	-0.524	0.0119	-3.313	0.113	-0.012
390.00	19.83	18.10	21.50	7.07	32	208	118.6%	-0.553	0.0117	-3.305	0.112	-0.013
392.50	23.00	19.10	22.90	9.40	10	42	116.6%	-0.583	0.0118	-3.203	0.111	-0.013
395.00	22.71	19.80	24.30	8.46	5	336	113.0%	-0.616	0.0119	-3.036	0.109	-0.014
397.50	25.11	21.90	26.50	9.06	2	131	117.1%	-0.639	0.0113	-3.085	0.106	-0.015
400.00	25.40	25.40	27.50	7.58	305	428	121.7%	-0.658	0.0106	-3.141	0.104	-0.015
402.50	31.56	24.40	29.40	13.16	1	67	112.0%	-0.700	0.0109	-2.732	0.099	-0.016
405.00	28.40	26.20	31.80	8.25	1	467	114.7%	-0.720	0.0103	-2.705	0.096	-0.017
407.50	19.78	28.60	33.60	0.00	40	11	117.1%	-0.739	0.0098	-2.664	0.092	-0.017
410.00	32.83	29.70	35.50	14.73	13	125	114.1%	-0.768	0.0094	-2.434	0.087	-0.018
412.50	18.50	31.60	37.40	0.00	23	8	114.0%	-0.790	0.0089	-2.297	0.082	-0.018
415.00	36.00	33.70	39.30	9.75	3	24	114.5%	-0.809	0.0084	-2.175	0.077	-0.019
420.00	40.39	37.40	42.80	10.70	206	37	110.2%	-0.855	0.0073	-1.742	0.065	-0.020
425.00	45.15	41.30	47.60	12.60	1	7	111.7%	-0.882	0.0062	-1.523	0.056	-0.021
430.00	27.73	44.30	54.00	0.00	1	5	116.2%	-0.898	0.0054	-1.422	0.051	-0.021
435.00	46.55	48.70	58.00	0.00	2	3	113.3%	-0.926	0.0044	-1.085	0.040	-0.022
440.00	41.30	53.10	62.90	0.00	2	4	115.2%	-0.940	0.0036	-0.928	0.034	-0.023
445.00	45.00	57.70	67.00	0.00	1	6	110.4%	-0.961	0.0027	-0.610	0.024	-0.024
450.00	51.63	62.30	72.00	0.00	1	7	112.3%	-0.969	0.0022	-0.507	0.020	-0.024
460.00	74.94	71.80	81.00	2.22	2	7	100.1%	-0.992	0.0008	-0.106	0.006	-0.025
462.50	59.25	74.20	83.90	0.00	1	1	109.1%	-0.988	0.0010	-0.185	0.009	-0.025
470.00	84.43	81.40	91.00	-2.47	2	1	96.5%	-0.997	0.0003	-0.000	0.002	-0.026
472.50	69.72	84.00	93.60	0.00	1	1	106.4%	-0.995	0.0005	-0.049	0.004	-0.026
490.00	71.30	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.058	0.000	-0.027
510.00	159.91	112.80	121.50	0.00	0	0	0.0%	-1.000	0.0000	0.060	0.000	-0.028

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.