Cboe Global Markets

INTU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Intuit Inc. (intu)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
746.5
Ask: 
753.5
Vol: 
1,048,009
Last: 
747.95
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 742.500
29.8
+0
8.6
13.6
0
0.22
0.6138
0.0178
2
INTU 745.000
11.9
+0
9.2
11.3
0
0.2
0.5695
0.0186
5
INTU 747.500
8.2
-1.35
8.3
10.6
24
0.22
0.5229
0.0191
7
INTU 750.000
7.52
-0.08
7.2
8.3
8
0.21
0.4748
0.0194
126
INTU 752.500
6.3
-0.3
6.1
6.7
6
0.2
0.426
0.0193
21
INTU 755.000
6.4
+0.65
5
5.6
3
0.2
0.3778
0.0189
42
Fri Jul 18 2025
Strike
INTU 742.500
INTU 745.000
INTU 747.500
INTU 750.000
INTU 752.500
INTU 755.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 742.500
5.2
-1.85
5.6
6.2
10
0.2
-0.3905
0.018
7
INTU 745.000
6.57
-1.43
6.5
7.4
3
0.2
-0.4354
0.0188
249
INTU 747.500
7.03
-2.07
7.5
8.5
1
0.2
-0.4828
0.0194
36
INTU 750.000
9.2
-0.95
8.8
9.7
49
0.2
-0.5318
0.0197
298
INTU 752.500
11.23
-0.32
10.1
11.2
2
0.2
-0.5814
0.0196
19
INTU 755.000
12.3
-1.65
11.2
12.8
20
0.19
-0.6304
0.0192
25
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 735.000
50.05
+0
19.3
23.2
0
0.22
0.6801
0.0112
2
INTU 740.000
16.68
-1.62
16
18.2
1
0.21
0.6242
0.0121
22
INTU 745.000
16.31
+1.56
13
15.8
5
0.21
0.563
0.0128
3
INTU 750.000
13.27
+1.42
10.6
13.6
9
0.21
0.498
0.0133
16
INTU 755.000
11.8
+2.4
7.9
10.8
6
0.2
0.4313
0.0133
7
INTU 757.500
12.23
+0
7
10.1
0
0.21
0.3981
0.0131
1
Fri Jul 25 2025
Strike
INTU 735.000
INTU 740.000
INTU 745.000
INTU 750.000
INTU 755.000
INTU 757.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 735.000
8.24
+0
6
7.2
0
0.21
-0.3245
0.0113
36
INTU 740.000
7.34
+0
7.6
9.2
0
0.21
-0.3815
0.0123
2
INTU 745.000
10.9
+0
9.7
10.7
0
0.21
-0.444
0.0131
26
INTU 750.000
13.25
-0.7
11.9
13.1
2
0.2
-0.5105
0.0136
19
INTU 755.000
15.8
+0
14.4
15.9
0
0.2
-0.5789
0.0136
14
INTU 757.500
18.4
+0
15.9
17.6
0
0.2
-0.6131
0.0135
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.