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)

2025-08-27 15:59:59 ET (Delayed)
Bid: 
663.18
Ask: 
665
Vol: 
1,674,166
Last: 
663.18
Change: 
+3.63 (+0.5504%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 657.500
8.7
+2.4
8.4
9.5
7
0.28
0.6752
0.0268
24
INTU 660.000
7
+2.05
6.7
7.6
149
0.27
0.6074
0.0293
72
INTU 662.500
6
+2
5.2
6.2
22
0.26
0.5331
0.0308
69
INTU 665.000
4.68
+1.48
3.9
4.7
111
0.26
0.4555
0.0311
127
INTU 667.500
3.5
+1
2.9
3.5
101
0.25
0.379
0.03
140
INTU 670.000
2.5
+0.625
2.1
2.65
55
0.25
0.3078
0.0277
154
Fri Aug 29 2025
Strike
INTU 657.500
INTU 660.000
INTU 662.500
INTU 665.000
INTU 667.500
INTU 670.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 657.500
3.1
-3.15
2.4
2.9
16
0.26
-0.3254
0.027
54
INTU 660.000
4.47
-3.08
3.2
5.1
58
0.25
-0.3936
0.0295
249
INTU 662.500
3.8
-5.3
4.1
4.7
24
0.25
-0.4685
0.0311
272
INTU 665.000
6.2
-4.45
5.2
6.2
1
0.23
-0.5468
0.0314
142
INTU 667.500
7.5
-5.1
6.5
9.3
1
0.29
-0.6242
0.0303
31
INTU 670.000
9.08
-6.32
8.3
9.4
20
0.25
-0.6963
0.028
74
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.