IntraAlpha
Create free account Start free

Intuit Inc. Common Stock INTU

i

Market dataready · fetched 2026-11-03T22:04:00.895Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-06

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-03T21:46:21.059462955Z

FundamentalsSEC EDGAR · ready · as of 2026-07-31 · fetched 2026-11-03T22:04:00.011316+00:00

Share price$341.81
1D-1.8%
AH$339$342$345$348$3525:30 AM6:30 AM9:00 AM1:00 PM2:00 PMINTU
Sold putSold callAH

Intuit Inc. Common Stock options

Live interpolated INTU call and put midpoint premiums by absolute delta.Intuit Inc. Common Stock$0.97$8.85$16.72$24.59$32.47$324.24$333.02$341.81$350.60$359.3920Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ40Δ C unavailable: no unambiguous, price-consistent delta bracketC —65Δ P unavailable: no unambiguous, price-consistent delta bracketP —70Δ P unavailable: no unambiguous, price-consistent delta bracketP —75Δ P unavailable: no unambiguous, price-consistent delta bracketP —80Δ P unavailable: no unambiguous, price-consistent delta bracketP —OPTION PRICELive INTU spot · $341.81INTU PRICE$2.59$3.64$4.06$5.44$7.71$9.52$12.35$13.75$16.16$19.85$24.62$30.20$1.82$2.39$2.94$3.50$4.14$4.85$5.61$5.81$5.89
Puts——
Calls——
Skew——
Implied moveBullish±$15.13
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ363.3176.5%7.0%329.1951.0%4.2%
25Δ360.4181.6%6.5%331.8450.5%3.6%
30Δ354.3570.9%4.9%334.4048.6%3.0%
35Δ351.9776.7%4.6%336.6446.8%2.5%
40Δ338.6245.6%2.1%
45Δ345.6576.0%3.4%340.4544.9%1.8%
50Δ342.8280.4%3.1%342.1944.2%1.5%
55Δ339.5590.3%3.0%343.5239.8%1.2%
60Δ336.2687.0%2.4%344.7634.7%0.9%
65Δ332.5488.9%2.0%
70Δ327.9695.4%1.8%
75Δ322.32103.7%1.5%
80Δ315.75110.9%1.2%

20Δ

Calls
Pseudo strike
363.31
IV
76.5%
B/E move
7.0%
Puts
Pseudo strike
329.19
IV
51.0%
B/E move
4.2%

25Δ

Calls
Pseudo strike
360.41
IV
81.6%
B/E move
6.5%
Puts
Pseudo strike
331.84
IV
50.5%
B/E move
3.6%

30Δ

Calls
Pseudo strike
354.35
IV
70.9%
B/E move
4.9%
Puts
Pseudo strike
334.40
IV
48.6%
B/E move
3.0%

35Δ

Calls
Pseudo strike
351.97
IV
76.7%
B/E move
4.6%
Puts
Pseudo strike
336.64
IV
46.8%
B/E move
2.5%

40Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
338.62
IV
45.6%
B/E move
2.1%

45Δ

Calls
Pseudo strike
345.65
IV
76.0%
B/E move
3.4%
Puts
Pseudo strike
340.45
IV
44.9%
B/E move
1.8%

50Δ

Calls
Pseudo strike
342.82
IV
80.4%
B/E move
3.1%
Puts
Pseudo strike
342.19
IV
44.2%
B/E move
1.5%

55Δ

Calls
Pseudo strike
339.55
IV
90.3%
B/E move
3.0%
Puts
Pseudo strike
343.52
IV
39.8%
B/E move
1.2%

60Δ

Calls
Pseudo strike
336.26
IV
87.0%
B/E move
2.4%
Puts
Pseudo strike
344.76
IV
34.7%
B/E move
0.9%

65Δ

Calls
Pseudo strike
332.54
IV
88.9%
B/E move
2.0%
Puts
Pseudo strike
IV
B/E move

70Δ

Calls
Pseudo strike
327.96
IV
95.4%
B/E move
1.8%
Puts
Pseudo strike
IV
B/E move

75Δ

Calls
Pseudo strike
322.32
IV
103.7%
B/E move
1.5%
Puts
Pseudo strike
IV
B/E move

80Δ

Calls
Pseudo strike
315.75
IV
110.9%
B/E move
1.2%
Puts
Pseudo strike
IV
B/E move

Options history

IV · four-Friday blend55.70%
Daily close
INTU39.2%63.6%88.0%2026-08-05: 63.48%2026-08-06: 60.73%2026-08-07: 57.78%2026-08-10: 58.85%2026-08-11: 57.95%2026-08-12: 57.08%2026-08-13: 67.00%2026-08-14: 58.89%2026-08-17: 62.99%2026-08-18: 67.16%2026-08-19: 67.44%2026-08-20: 65.03%2026-08-21: 67.97%2026-08-24: 72.64%2026-08-25: 84.66%2026-08-26: 51.97%2026-08-27: 47.66%2026-08-28: 42.53%2026-08-31: 44.85%2026-09-01: 45.18%2026-09-02: 45.36%2026-09-03: 48.41%2026-09-04: 44.10%2026-09-08: 49.23%2026-09-09: 47.23%2026-09-10: 48.62%2026-09-11: 44.81%2026-09-14: 52.71%2026-09-15: 52.45%2026-09-16: 50.90%2026-09-17: 48.93%2026-09-18: 44.38%2026-09-21: 47.17%2026-09-22: 47.81%2026-09-23: 46.00%2026-09-24: 46.36%2026-09-25: 43.18%2026-09-28: 47.44%2026-09-29: 48.15%2026-09-30: 48.30%2026-10-01: 49.58%2026-10-02: 42.70%2026-10-05: 48.61%2026-10-06: 45.73%2026-10-07: 47.13%2026-10-08: 48.89%2026-10-09: 43.23%2026-10-12: 46.28%2026-10-13: 49.35%2026-10-14: 51.38%2026-10-15: 50.41%2026-10-16: 46.77%2026-10-19: 48.47%2026-10-20: 50.02%2026-10-21: 47.95%2026-10-22: 54.82%2026-10-23: 49.47%2026-10-26: 54.06%2026-10-27: 52.95%2026-10-28: 55.10%2026-10-29: 51.94%2026-10-30: 55.70%Aug 5Sep 17Oct 30
62 observations2026-08-05 — 2026-10-30
Table
DateIV (%)
63.48%
60.73%
57.78%
58.85%
57.95%
57.08%
67.00%
58.89%
62.99%
67.16%
67.44%
65.03%
67.97%
72.64%
84.66%
51.97%
47.66%
42.53%
44.85%
45.18%
45.36%
48.41%
44.10%
49.23%
47.23%
48.62%
44.81%
52.71%
52.45%
50.90%
48.93%
44.38%
47.17%
47.81%
46.00%
46.36%
43.18%
47.44%
48.15%
48.30%
49.58%
42.70%
48.61%
45.73%
47.13%
48.89%
43.23%
46.28%
49.35%
51.38%
50.41%
46.77%
48.47%
50.02%
47.95%
54.82%
49.47%
54.06%
52.95%
55.10%
51.94%
55.70%