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)

2025-07-09 11:38:51 ET (Delayed)
Bid: 
773.81
Ask: 
774.83
Vol: 
288,527
Last: 
773.88
Change: 
-7.605 (+-0.9732%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 767.500
13.4
+0
7.1
10.9
0
0.21
0.6857
0.0264
43
INTU 770.000
6.9
-7.35
5.6
8.5
2
0.2
0.6199
0.0289
22
INTU 772.500
14.45
+0
5
7.9
0
0.23
0.547
0.0306
10
INTU 775.000
9.3
+0
3.9
5.8
0
0.22
0.4697
0.0313
20
INTU 777.500
7.3
+0
2.3
4.6
0
0.21
0.3916
0.0306
10
INTU 780.000
2.5
-5.1
1.95
2.95
17
0.2
0.3169
0.0286
36
Fri Jul 11 2025
Strike
INTU 767.500
INTU 770.000
INTU 772.500
INTU 775.000
INTU 777.500
INTU 780.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 767.500
2.35
+0
2.3
3.5
0
0.23
-0.3225
0.027
283
INTU 770.000
3.5
+1.075
3.1
4.7
1
0.24
-0.3905
0.0298
58
INTU 772.500
4.44
+1.065
4
5.8
8
0.23
-0.4661
0.0317
19
INTU 775.000
5.9
+1.65
5.2
6.5
7
0.22
-0.5467
0.0325
282
INTU 777.500
7.7
+3.15
6.7
8.1
19
0.22
-0.6281
0.0318
7
INTU 780.000
6.3
+0.25
8.2
10
3
0.21
-0.706
0.0297
29
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 767.500
14.4
+0
13.4
14.7
0
0.21
0.6079
0.0147
28
INTU 770.000
19.9
+0
11.9
13
0
0.21
0.5713
0.0152
460
INTU 772.500
19.5
+0
10.4
11.6
0
0.21
0.5334
0.0155
33
INTU 775.000
11.5
+0
9.1
11
0
0.21
0.4944
0.0157
193
INTU 777.500
12.02
+0
7.8
8.7
0
0.2
0.4549
0.0158
23
INTU 780.000
11.4
+0
6.7
7.6
0
0.2
0.4154
0.0156
258
Fri Jul 18 2025
Strike
INTU 767.500
INTU 770.000
INTU 772.500
INTU 775.000
INTU 777.500
INTU 780.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 767.500
6.8
+1.3
6.9
8.5
5
0.22
-0.3974
0.0149
9
INTU 770.000
8.3
+2.15
7.7
9.2
12
0.21
-0.4346
0.0154
114
INTU 772.500
8.3
+0
8.7
9.6
0
0.2
-0.4733
0.0158
17
INTU 775.000
8.22
+0
9.8
11.6
0
0.21
-0.5129
0.016
15
INTU 777.500
18.6
+0
10.9
12.8
0
0.2
-0.5531
0.016
2
INTU 780.000
12
+0
12.4
14.2
0
0.2
-0.5934
0.0159
49
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 767.500
0
+0
16.7
20.7
0
0.23
0.5864
0.011
0
INTU 770.000
25.75
+0
14.5
17.1
0
0.21
0.5591
0.0112
11
INTU 772.500
0
+0
14
17.2
0
0.23
0.531
0.0114
0
INTU 775.000
22.3
+0
12
15.8
0
0.22
0.5024
0.0116
3
INTU 777.500
0
+0
11.2
13.6
0
0.21
0.4733
0.0116
0
INTU 780.000
15.3
+0
10.2
13.4
0
0.22
0.4441
0.0116
17
Fri Jul 25 2025
Strike
INTU 767.500
INTU 770.000
INTU 772.500
INTU 775.000
INTU 777.500
INTU 780.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 767.500
0
+0
9.8
12.6
0
0.22
-0.4174
0.0111
0
INTU 770.000
16.02
+0
10.8
13.5
0
0.22
-0.4451
0.0114
2
INTU 772.500
0
+0
11.6
14.6
0
0.21
-0.4736
0.0116
0
INTU 775.000
11.58
+0
13
15.6
0
0.21
-0.5028
0.0117
2
INTU 777.500
0
+0
14
17
0
0.21
-0.5323
0.0118
0
INTU 780.000
12.8
+0
15.5
17.4
0
0.21
-0.5621
0.0118
13
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.