Home Options INTUChain

INTU

Intuit Inc.Close $275.35EOD only

Max Pain

$275.00

Next expiry Jul 10, 2026

Expected Move

±$16.40

6.0% from close

Price Gap

-0.35

Distance to max pain

IV Rank

Low premium

P/C OI

0.65

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

INTU Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	120.40	111.10	120.00	0.00	2	1	161.5%	0.994	0.0003	-0.088	0.006	0.030
175.00	81.60	96.10	105.00	0.00	0	1	137.3%	0.993	0.0003	-0.089	0.007	0.033
185.00	115.53	86.10	95.00	0.00	6	1	122.2%	0.993	0.0004	-0.089	0.008	0.035
195.00	113.34	76.00	85.00	0.00	0	32	103.5%	0.994	0.0005	-0.074	0.007	0.037
200.00	61.22	72.00	78.90	0.00	7	51	91.8%	0.995	0.0004	-0.059	0.005	0.038
210.00	72.10	63.20	68.90	0.00	0	1	107.7%	0.971	0.0016	-0.217	0.025	0.039
220.00	51.30	51.20	59.20	-1.70	15	6	142.9%	0.892	0.0034	-0.745	0.071	0.036
225.00	54.80	47.60	53.90	0.00	0	2	75.8%	0.976	0.0019	-0.141	0.021	0.042
230.00	35.00	42.70	48.30	0.00	2	6	58.5%	0.988	0.0014	-0.075	0.012	0.043
232.50	34.60	40.80	45.00	0.00	2	1	97.3%	0.908	0.0044	-0.461	0.063	0.039
235.00	34.30	37.90	44.00	0.00	2	1	67.2%	0.961	0.0033	-0.182	0.032	0.043
240.00	23.90	33.20	39.20	0.00	1	7	64.9%	0.943	0.0046	-0.228	0.044	0.043
245.00	31.80	28.90	34.40	11.55	1	3	64.1%	0.914	0.0064	-0.299	0.060	0.042
250.00	26.36	24.50	29.40	10.36	10	63	59.5%	0.889	0.0083	-0.332	0.072	0.042
252.50	22.85	22.00	26.70	0.00	2	4	54.1%	0.886	0.0094	-0.310	0.074	0.042
255.00	18.57	19.60	25.30	-0.63	1	21	56.0%	0.851	0.0109	-0.379	0.089	0.041
257.50	17.89	17.70	22.90	0.00	1	5	54.5%	0.825	0.0124	-0.407	0.098	0.040
260.00	16.84	16.00	18.50	1.16	1	19	55.5%	0.787	0.0137	-0.463	0.111	0.038
262.50	15.01	14.10	17.00	1.01	1	14	57.8%	0.741	0.0147	-0.532	0.123	0.036
265.00	13.79	12.30	15.10	0.29	4	73	56.4%	0.705	0.0160	-0.551	0.131	0.034
267.50	12.50	10.70	13.30	2.80	28	30	55.1%	0.666	0.0173	-0.566	0.139	0.033
270.00	11.84	10.10	11.70	4.34	61	187	54.4%	0.621	0.0183	-0.583	0.145	0.031
272.50	9.93	8.70	10.20	2.90	30	34	53.8%	0.575	0.0191	-0.592	0.149	0.028
275.00	7.53	7.60	8.50	2.03	116	689	51.2%	0.526	0.0204	-0.572	0.152	0.026
277.50	6.92	6.40	7.20	3.62	38	42	50.4%	0.474	0.0207	-0.561	0.152	0.024
280.00	5.23	5.00	6.30	0.93	608	144	51.4%	0.425	0.0200	-0.561	0.149	0.021
282.50	4.75	4.50	5.60	-0.25	37	71	52.9%	0.381	0.0189	-0.561	0.145	0.019
285.00	3.80	3.60	4.10	1.20	278	136	48.5%	0.320	0.0194	-0.482	0.136	0.016
287.50	3.10	2.95	3.90	0.63	132	7	52.1%	0.291	0.0173	-0.495	0.131	0.015
290.00	2.63	2.40	3.00	0.59	184	120	50.1%	0.242	0.0163	-0.433	0.119	0.012
292.50	2.10	1.95	2.75	0.29	82	68	52.4%	0.216	0.0147	-0.426	0.112	0.011
295.00	1.75	1.55	1.75	0.40	309	87	47.7%	0.159	0.0133	-0.319	0.092	0.008
297.50	1.57	0.55	2.05	0.37	5	42	54.2%	0.163	0.0119	-0.369	0.094	0.008
300.00	0.95	0.70	1.20	0.15	149	322	48.9%	0.111	0.0102	-0.255	0.072	0.006
305.00	0.68	0.65	0.95	0.18	37	93	51.9%	0.085	0.0078	-0.222	0.059	0.004
307.50	0.69	0.20	0.90	0.04	2	15	54.2%	0.077	0.0070	-0.216	0.055	0.004
310.00	0.44	0.20	0.55	0.01	31	195	51.0%	0.051	0.0054	-0.148	0.040	0.003
312.50	0.35	0.00	1.40	-0.16	9	24	56.5%	0.059	0.0054	-0.182	0.045	0.003
315.00	0.15	0.00	1.85	-0.14	153	282	63.1%	0.069	0.0055	-0.230	0.050	0.003
320.00	0.20	0.00	0.40	0.05	10	118	51.2%	0.019	0.0024	-0.065	0.018	0.001
325.00	0.33	0.00	0.50	0.00	2	92	57.6%	0.021	0.0023	-0.080	0.019	0.001
330.00	0.42	0.00	2.00	0.00	2	48	80.4%	0.059	0.0038	-0.259	0.045	0.003
335.00	2.34	0.00	4.30	0.00	3	29	102.8%	0.097	0.0044	-0.482	0.065	0.005
340.00	0.06	0.00	0.10	-0.04	100	90	56.6%	0.004	0.0006	-0.019	0.005	0.000
345.00	0.05	0.00	1.80	0.00	2	128	93.0%	0.047	0.0027	-0.248	0.037	0.002
350.00	0.05	0.00	2.00	0.00	2	84	99.7%	0.048	0.0026	-0.273	0.038	0.002
355.00	0.73	0.00	0.70	0.00	10	38	86.3%	0.020	0.0015	-0.113	0.018	0.001
360.00	0.10	0.00	3.00	0.00	50	78	118.3%	0.061	0.0027	-0.388	0.046	0.003
365.00	0.29	0.00	3.50	0.00	1	6	127.1%	0.066	0.0026	-0.444	0.049	0.003
370.00	0.37	0.00	4.30	0.00	2	59	138.0%	0.074	0.0027	-0.529	0.053	0.004
375.00	1.63	0.00	4.30	0.00	1	30	142.6%	0.072	0.0025	-0.534	0.052	0.003
380.00	0.25	0.00	3.60	0.00	78	89	141.3%	0.061	0.0022	-0.467	0.046	0.003
385.00	0.05	0.00	0.05	-2.30	3	5	79.7%	0.001	0.0002	-0.010	0.002	0.000
390.00	2.62	0.00	4.30	0.00	0	31	155.7%	0.066	0.0022	-0.548	0.049	0.003
395.00	4.60	0.00	4.30	0.00	7	8	159.8%	0.065	0.0021	-0.553	0.048	0.003
400.00	1.25	0.00	4.30	0.00	1	5	164.0%	0.063	0.0020	-0.557	0.047	0.003
410.00	0.70	0.00	4.30	0.00	1	7	171.9%	0.061	0.0018	-0.564	0.046	0.003
420.00	2.20	0.00	4.30	0.00	80	90	179.6%	0.058	0.0017	-0.571	0.044	0.003
425.00	2.25	0.00	4.30	0.00	0	3	183.4%	0.057	0.0016	-0.574	0.044	0.003
430.00	0.05	0.00	0.90	-0.93	2	10	142.5%	0.016	0.0007	-0.152	0.015	0.001
450.00	0.15	0.00	4.30	0.00	2	24	201.2%	0.053	0.0014	-0.589	0.041	0.002
455.00	0.16	0.00	0.60	0.00	2	81	148.7%	0.010	0.0005	-0.107	0.010	0.000
460.00	0.25	0.00	0.50	0.00	10	98	147.9%	0.008	0.0004	-0.091	0.009	0.000
465.00	0.17	0.00	4.30	0.00	2	32	211.2%	0.050	0.0013	-0.597	0.039	0.002
470.00	0.17	0.00	3.10	0.00	1	91	201.5%	0.038	0.0011	-0.455	0.032	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	0.92	0.00	4.30	0.00	0	1	177.8%	-0.051	0.0016	-0.507	0.040	-0.003
200.00	0.10	0.00	0.35	-0.50	3	13	98.8%	-0.008	0.0006	-0.058	0.008	-0.000
205.00	0.80	0.00	4.30	0.00	23	12	148.2%	-0.061	0.0021	-0.487	0.046	-0.004
210.00	0.10	0.00	4.30	0.00	2	14	138.7%	-0.065	0.0024	-0.479	0.049	-0.004
212.50	0.70	0.00	4.30	0.00	0	2	134.0%	-0.068	0.0026	-0.475	0.050	-0.004
215.00	0.16	0.00	4.30	0.00	3	8	129.3%	-0.070	0.0027	-0.471	0.051	-0.004
220.00	0.29	0.00	0.80	0.00	1	28	82.9%	-0.022	0.0016	-0.117	0.020	-0.001
225.00	0.10	0.00	4.30	-0.30	1	63	110.9%	-0.081	0.0036	-0.451	0.057	-0.005
230.00	0.16	0.05	0.80	-0.12	4	365	69.7%	-0.027	0.0024	-0.119	0.024	-0.001
232.50	0.32	0.00	1.00	-0.98	3	8	68.3%	-0.033	0.0028	-0.134	0.028	-0.002
235.00	0.47	0.20	1.05	-0.04	915	71	67.8%	-0.041	0.0034	-0.160	0.033	-0.002
240.00	0.40	0.00	0.80	-0.57	54	222	55.2%	-0.032	0.0034	-0.108	0.028	-0.002
242.50	0.45	0.15	1.15	-0.95	5	2	57.4%	-0.050	0.0047	-0.158	0.039	-0.003
245.00	0.70	0.45	1.15	-0.80	13	185	56.4%	-0.061	0.0056	-0.184	0.046	-0.003
247.50	1.02	0.70	1.25	-0.65	3	40	55.4%	-0.075	0.0067	-0.211	0.054	-0.004
250.00	1.23	1.00	1.30	-1.27	110	343	53.9%	-0.090	0.0079	-0.235	0.062	-0.005
252.50	1.61	0.70	1.80	-1.07	7	43	51.1%	-0.102	0.0091	-0.244	0.068	-0.006
255.00	1.70	1.70	1.90	-2.10	58	118	53.0%	-0.137	0.0109	-0.312	0.084	-0.008
257.50	2.28	2.10	2.75	-2.00	4	19	54.3%	-0.174	0.0124	-0.374	0.098	-0.010
260.00	2.71	2.65	3.00	-2.59	181	238	52.8%	-0.203	0.0140	-0.399	0.108	-0.011
262.50	3.33	3.20	4.20	-1.74	6	10	54.5%	-0.248	0.0152	-0.461	0.121	-0.014
265.00	4.25	3.80	4.50	-2.75	49	94	52.2%	-0.282	0.0170	-0.470	0.129	-0.016
267.50	4.83	4.80	5.90	-4.07	112	19	54.4%	-0.333	0.0175	-0.527	0.139	-0.018
270.00	6.00	5.70	6.50	-2.63	29	114	52.8%	-0.376	0.0188	-0.533	0.145	-0.021
272.50	7.13	6.90	8.10	-4.34	3	4	54.7%	-0.426	0.0188	-0.570	0.150	-0.024
275.00	8.55	8.10	8.60	-3.32	419	126	52.5%	-0.474	0.0199	-0.553	0.152	-0.027
277.50	9.65	9.30	10.70	-3.45	2	35	54.4%	-0.522	0.0192	-0.573	0.152	-0.029
280.00	11.23	10.70	12.30	-2.88	19	78	54.8%	-0.568	0.0188	-0.567	0.150	-0.032
282.50	17.10	11.90	13.70	0.00	5	12	53.2%	-0.618	0.0188	-0.531	0.145	-0.035
285.00	13.94	13.20	15.80	-4.44	4	144	53.5%	-0.662	0.0179	-0.510	0.139	-0.038
287.50	18.79	15.00	17.40	-0.49	1	1	53.1%	-0.705	0.0170	-0.475	0.132	-0.040
290.00	21.05	16.90	19.40	-1.28	1	62	53.9%	-0.741	0.0158	-0.449	0.123	-0.042
292.50	19.30	18.30	21.40	-16.90	5	7	52.0%	-0.786	0.0147	-0.386	0.111	-0.045
295.00	32.40	19.40	24.50	0.00	5	50	52.7%	-0.815	0.0133	-0.354	0.102	-0.047
297.50	43.00	22.10	25.80	0.00	0	1	51.8%	-0.849	0.0119	-0.301	0.089	-0.049
300.00	28.30	24.10	28.80	0.00	1	61	55.4%	-0.857	0.0107	-0.310	0.086	-0.050
305.00	34.49	28.80	33.70	0.00	2	145	60.1%	-0.881	0.0087	-0.294	0.076	-0.052
307.50	52.70	31.70	35.90	0.00	0	1	63.9%	-0.884	0.0080	-0.308	0.075	-0.053
310.00	36.15	33.20	40.10	-8.35	1	111	71.1%	-0.874	0.0076	-0.368	0.079	-0.053
312.50	48.20	35.50	40.90	0.00	2	1	62.3%	-0.922	0.0062	-0.214	0.056	-0.056
315.00	60.60	38.20	44.80	0.00	87	49	75.7%	-0.889	0.0065	-0.356	0.072	-0.055
317.50	62.50	40.60	45.90	0.00	0	11	68.7%	-0.925	0.0054	-0.229	0.054	-0.057
320.00	57.66	43.90	48.20	0.00	1	45	75.9%	-0.915	0.0054	-0.288	0.060	-0.057
325.00	52.62	48.80	54.10	0.02	1	13	87.0%	-0.905	0.0051	-0.366	0.065	-0.058
330.00	58.69	53.80	58.30	0.00	4	18	87.0%	-0.925	0.0043	-0.300	0.054	-0.059
335.00	68.08	57.90	63.20	0.00	2	32	83.5%	-0.949	0.0033	-0.202	0.040	-0.062
340.00	64.70	62.90	69.50	-9.71	4	25	99.7%	-0.927	0.0037	-0.340	0.053	-0.062
345.00	87.34	67.90	72.30	0.00	2	29	81.7%	-0.973	0.0020	-0.098	0.024	-0.065
350.00	83.10	72.60	79.80	0.00	3	44	109.7%	-0.933	0.0031	-0.349	0.050	-0.064
355.00	72.20	77.20	84.80	0.00	16	11	111.0%	-0.942	0.0027	-0.311	0.044	-0.065
360.00	102.81	82.60	88.30	0.00	100	102	104.0%	-0.963	0.0021	-0.189	0.031	-0.067
365.00	85.90	88.70	94.80	0.00	16	7	132.6%	-0.925	0.0028	-0.471	0.054	-0.066
370.00	95.61	92.60	99.80	0.00	1	20	128.2%	-0.942	0.0024	-0.364	0.044	-0.068
375.00	108.43	97.20	104.80	0.00	1	3	128.7%	-0.949	0.0021	-0.323	0.040	-0.069
380.00	96.00	102.90	108.60	0.00	12	9	127.6%	-0.958	0.0018	-0.267	0.034	-0.071
385.00	100.90	107.90	113.20	0.00	10	23	126.8%	-0.965	0.0016	-0.220	0.029	-0.072
390.00	122.50	113.30	118.60	0.00	1	1	140.0%	-0.955	0.0018	-0.317	0.036	-0.073
395.00	74.90	118.70	124.80	0.00	0	1	159.0%	-0.936	0.0021	-0.496	0.048	-0.073
400.00	79.40	122.90	129.80	0.00	0	6	156.0%	-0.947	0.0018	-0.413	0.041	-0.074
405.00	83.90	127.20	134.80	0.00	0	1	152.7%	-0.957	0.0016	-0.335	0.035	-0.076
410.00	99.09	133.70	139.80	0.00	1	5	171.1%	-0.940	0.0018	-0.506	0.045	-0.076
415.00	134.92	137.50	144.80	0.00	1	2	163.4%	-0.955	0.0015	-0.374	0.036	-0.077
420.00	71.60	143.70	149.80	0.00	0	3	178.8%	-0.943	0.0017	-0.511	0.044	-0.078
425.00	76.00	147.40	153.60	0.00	0	5	154.1%	-0.973	0.0011	-0.214	0.024	-0.080
440.00	87.90	163.70	169.70	0.00	0	0	192.4%	-0.948	0.0015	-0.510	0.041	-0.082
445.00	98.06	168.70	174.70	0.00	0	0	195.8%	-0.949	0.0014	-0.512	0.040	-0.083
450.00	132.86	173.70	179.70	0.00	0	0	199.3%	-0.949	0.0014	-0.514	0.040	-0.084
470.00	115.60	192.80	199.70	0.00	0	0	202.7%	-0.961	0.0011	-0.413	0.032	-0.088

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.