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)

2025-08-04 15:59:59 ET (Delayed)
Bid: 
787.12
Ask: 
808
Vol: 
1,480,115
Last: 
784.87
Change: 
+8.72 (+1.1235%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 777.500
15.2
+6.8
9.5
14.2
7
0.21
0.6563
0.0173
28
INTU 780.000
13.79
+5.99
10.7
12
1
0.25
0.6133
0.0183
23
INTU 782.500
9.51
+0
9.2
10.7
0
0.25
0.5675
0.0191
1
INTU 785.000
9.6
+4.65
7.9
9.1
6
0.25
0.5196
0.0196
12
INTU 787.500
7.3
+3.275
6.8
9.4
45
0.27
0.4704
0.0198
1
INTU 790.000
7.3
+3.4
5.5
7.1
9
0.25
0.4207
0.0197
12
Fri Aug 08 2025
Strike
INTU 777.500
INTU 780.000
INTU 782.500
INTU 785.000
INTU 787.500
INTU 790.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 777.500
5.41
-5.69
4.7
5.6
7
0.26
-0.3494
0.0177
3
INTU 780.000
5.9
-6.6
5.5
6.4
9
0.26
-0.3935
0.0187
7
INTU 782.500
5.5
-8.45
6.4
7.4
10
0.25
-0.4403
0.0195
42
INTU 785.000
6.9
-7.75
7.5
8.6
5
0.25
-0.4893
0.02
9
INTU 787.500
6.9
-10.25
8.6
10
18
0.25
-0.5398
0.0202
29
INTU 790.000
7.95
-10.05
10
11.4
5
0.25
-0.5908
0.0201
24
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 777.500
0
+0
17
20.2
0
0.26
0.6118
0.0117
0
INTU 780.000
17.6
+4.4
15.7
16.8
3
0.24
0.5826
0.0121
132
INTU 782.500
15.55
+15.55
14.2
15.4
2
0.24
0.5525
0.0124
0
INTU 785.000
15.4
+4.5
12.8
15.3
2
0.25
0.5216
0.0125
11
INTU 787.500
13.81
+13.81
11.6
13.9
1
0.25
0.4901
0.0127
0
INTU 790.000
10.8
+2.05
10.1
11.3
9
0.23
0.4584
0.0127
574
Fri Aug 15 2025
Strike
INTU 777.500
INTU 780.000
INTU 782.500
INTU 785.000
INTU 787.500
INTU 790.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 777.500
0
+0
8.7
10.3
0
0.24
-0.3926
0.0119
0
INTU 780.000
11.6
-5.25
9.6
11.5
1
0.24
-0.4223
0.0122
23
INTU 782.500
0
+0
10.7
12.5
0
0.24
-0.4529
0.0125
0
INTU 785.000
10.7
-8.15
11.7
12.9
5
0.23
-0.4843
0.0127
17
INTU 787.500
11.8
+11.8
12.9
13.7
3
0.23
-0.5163
0.0128
0
INTU 790.000
12.9
-9.6
14.2
15.2
4
0.23
-0.5486
0.0129
44
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 777.500
0
+0
29.3
33.8
0
0.38
0.5748
0.0059
0
INTU 780.000
25.3
+0
27.9
31.5
0
0.37
0.5601
0.0059
35
INTU 782.500
0
+0
27.1
29.6
0
0.37
0.5452
0.006
0
INTU 785.000
0
+0
25.7
29.8
0
0.38
0.5302
0.006
0
INTU 787.500
0
+0
23.6
28.7
0
0.38
0.5152
0.006
0
INTU 790.000
21.33
+0
23.2
26.7
0
0.38
0.5
0.0061
13
Fri Aug 22 2025
Strike
INTU 777.500
INTU 780.000
INTU 782.500
INTU 785.000
INTU 787.500
INTU 790.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 777.500
0
+0
20.6
23.2
0
0.38
-0.4297
0.006
0
INTU 780.000
23.46
-5.29
22.2
23.7
9
0.38
-0.4447
0.006
22
INTU 782.500
0
+0
23.5
26.1
0
0.39
-0.4597
0.0061
0
INTU 785.000
0
+0
24.6
26.4
0
0.38
-0.4749
0.0061
0
INTU 787.500
0
+0
25.5
27.5
0
0.37
-0.4902
0.0061
0
INTU 790.000
26.75
-7.7
26.8
28.6
171
0.37
-0.5056
0.0062
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 760.000
39.62
+0
42.2
47.4
0
0.36
0.6644
0.005
6
INTU 770.000
31.1
+0
36.3
40.6
0
0.36
0.6134
0.0053
7
INTU 780.000
33
+4.7
30
34.7
2
0.35
0.5595
0.0055
14
INTU 790.000
22.6
+0
25.2
29.1
0
0.35
0.5038
0.0056
11
INTU 800.000
24.2
+4.8
20.7
24.2
3
0.34
0.4478
0.0056
11
INTU 810.000
24.57
+0
17.7
20
0
0.35
0.3926
0.0055
4
Fri Aug 29 2025
Strike
INTU 760.000
INTU 770.000
INTU 780.000
INTU 790.000
INTU 800.000
INTU 810.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 760.000
17.45
+0
16.7
17.6
0
0.36
-0.3386
0.005
8
INTU 770.000
25
+0
20.3
21.3
0
0.35
-0.3904
0.0053
17
INTU 780.000
24.28
-6.22
24.3
25.4
6
0.35
-0.445
0.0056
5
INTU 790.000
28.5
-7.25
28.9
30.2
171
0.34
-0.5015
0.0057
2
INTU 800.000
29.2
+0
34.2
36.7
0
0.34
-0.5586
0.0057
6
INTU 810.000
0
+0
40.2
42.2
0
0.35
-0.6148
0.0056
0
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.