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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
787.24
Ask: 
807
Vol: 
1,933,023
Last: 
798.73
Change: 
+12.78 (+1.6261%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 787.500
8.45
+0.05
13.5
16.2
10
0.23
0.7259
0.0165
29
INTU 790.000
13.85
+6.65
12.3
14.7
19
0.24
0.6862
0.0179
32
INTU 795.000
9.55
+4.5
8.4
11.2
28
0.22
0.5945
0.0203
209
INTU 800.000
7.58
+4.18
6.8
8.6
420
0.23
0.4908
0.0214
79
INTU 805.000
5.3
+2.9
4.7
8.4
23
0.23
0.3852
0.0207
262
INTU 810.000
3.43
+1.93
2.35
4
29
0.22
0.2895
0.0184
15
Fri Aug 01 2025
Strike
INTU 787.500
INTU 790.000
INTU 795.000
INTU 800.000
INTU 805.000
INTU 810.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 787.500
3.19
-5.16
3.2
4.5
3
0.25
-0.2766
0.0167
14
INTU 790.000
4.27
-5.28
4
5.2
17
0.25
-0.3167
0.0181
8
INTU 795.000
6.7
-5.95
5.3
6.8
19
0.24
-0.4099
0.0206
3
INTU 800.000
8.35
-7.9
7.8
9.7
14
0.25
-0.5153
0.0217
1
INTU 805.000
18.01
+0
10.2
12.3
0
0.24
-0.6226
0.021
0
INTU 810.000
13.5
-10.1
13.4
15.5
3
0.23
-0.7197
0.0186
3
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 787.500
9.8
+0
18.5
20.2
0
0.22
0.6711
0.0122
1
INTU 790.000
9.75
+0
16.8
18.3
0
0.22
0.6412
0.0128
10
INTU 795.000
14.72
+6.12
13.8
14.7
27
0.21
0.5767
0.0137
21
INTU 800.000
11.55
+4.55
11
11.9
65
0.21
0.5075
0.0142
7
INTU 805.000
9.3
+4.1
8.6
9.2
377
0.2
0.4367
0.0141
5
INTU 810.000
7.4
+3.65
6.6
7.2
3
0.2
0.3675
0.0136
6
Fri Aug 08 2025
Strike
INTU 787.500
INTU 790.000
INTU 795.000
INTU 800.000
INTU 805.000
INTU 810.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 787.500
10.4
+0
6.3
6.8
0
0.21
-0.333
0.0124
0
INTU 790.000
7.3
-5.15
7
7.8
5
0.21
-0.3634
0.013
6
INTU 795.000
9.7
-5.55
9
9.6
1
0.21
-0.4291
0.0139
3
INTU 800.000
11.5
-6.95
11.1
11.8
2
0.2
-0.4995
0.0144
0
INTU 805.000
0
+0
13.5
15.1
0
0.21
-0.5717
0.0144
0
INTU 810.000
0
+0
16.1
18.4
0
0.2
-0.6424
0.0139
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 785.000
23.2
+6.45
22.7
24.4
5
0.21
0.6695
0.0096
10
INTU 790.000
19.72
+5.82
19.7
21
26
0.21
0.6212
0.0103
580
INTU 795.000
17.2
+5.6
16.8
17.9
23
0.2
0.5694
0.0108
53
INTU 800.000
16.2
+6.45
14
15.1
31
0.2
0.515
0.0111
175
INTU 805.000
12.54
+4.74
11.8
12.4
11
0.2
0.4595
0.0111
12
INTU 810.000
10.8
+4.6
9.7
10.2
12
0.2
0.4041
0.011
102
Fri Aug 15 2025
Strike
INTU 785.000
INTU 790.000
INTU 795.000
INTU 800.000
INTU 805.000
INTU 810.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 785.000
8.6
-4.35
8.1
8.5
14
0.21
-0.3344
0.0098
5
INTU 790.000
9.8
-5.3
9.6
10.3
8
0.21
-0.3836
0.0104
44
INTU 795.000
12.7
-5
11.6
12.3
2
0.2
-0.4365
0.011
0
INTU 800.000
15.5
-5.65
13.6
14.7
2
0.2
-0.492
0.0113
11
INTU 805.000
0
+0
16
17.2
0
0.2
-0.5489
0.0114
0
INTU 810.000
27.3
+0
19
20.1
0
0.2
-0.6057
0.0113
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 770.000
41.25
+4.85
39.5
48.3
10
0.31
0.7098
0.0055
11
INTU 780.000
38.5
+8.2
32.9
41.5
7
0.3
0.6536
0.0061
10
INTU 790.000
26.8
+2.1
26.8
35
1
0.3
0.5916
0.0065
5
INTU 800.000
25.6
+4.85
21.3
29.1
10
0.29
0.5253
0.0068
5
INTU 810.000
17
+2
16.5
24.5
1
0.29
0.4575
0.0068
3
INTU 820.000
12.95
+0
12.1
20.4
0
0.29
0.3899
0.0067
7
Fri Aug 22 2025
Strike
INTU 770.000
INTU 780.000
INTU 790.000
INTU 800.000
INTU 810.000
INTU 820.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 770.000
14
-2.9
10.5
16.6
1
0.33
-0.2934
0.0056
2
INTU 780.000
0
+0
11.3
17.5
0
0.3
-0.3505
0.0062
0
INTU 790.000
24.07
+0
17.8
22.5
0
0.31
-0.4136
0.0066
1
INTU 800.000
0
+0
20.3
26.3
0
0.3
-0.4812
0.0069
0
INTU 810.000
43
+0
27
32.9
0
0.3
-0.551
0.007
1
INTU 820.000
0
+0
30.8
37.4
0
0.29
-0.62
0.0069
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 770.000
44.7
+4.15
46.4
48.5
6
0.31
0.6886
0.0048
3
INTU 780.000
40.7
+6.3
40.4
42.3
12
0.31
0.6396
0.0051
7
INTU 790.000
32.35
+3.7
33.5
36.4
1
0.3
0.5872
0.0054
12
INTU 800.000
26.88
+2.58
28.6
29.9
7
0.3
0.5325
0.0056
5
INTU 810.000
13
+0
23.3
25.7
0
0.3
0.476
0.0057
1
INTU 820.000
20.48
+4.18
18.4
21.3
4
0.29
0.4201
0.0056
6
Fri Aug 29 2025
Strike
INTU 770.000
INTU 780.000
INTU 790.000
INTU 800.000
INTU 810.000
INTU 820.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 770.000
15.66
-3.74
15.3
16.4
12
0.31
-0.316
0.0048
0
INTU 780.000
19.04
-4.31
18.1
19.9
6
0.31
-0.3658
0.0052
0
INTU 790.000
0
+0
21.9
24.2
0
0.3
-0.4194
0.0055
0
INTU 800.000
29.26
-3.84
26.5
28.5
1
0.3
-0.4757
0.0057
2
INTU 810.000
0
+0
32.1
34.1
0
0.3
-0.5333
0.0058
0
INTU 820.000
61.25
+0
37
39.4
0
0.29
-0.5908
0.0058
1
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.