Options Chain for INTAPP INC COM (INTA) - $41.93 as of 11/26/2025 3:12:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.80 | 22.85 | % | 1.14 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 22.50 | 18.40 | 22.30 | 20.35 | % | 0.90 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 16.00 | 19.80 | 17.90 | % | 0.72 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 15.00 | 13.05 | 10.79 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.28 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 7.10 | 10.10 | 8.60 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.92 | 0.89 | 0.02 | -0.02 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 3.90 | 4.80 | 4.35 | 4.60 | +1.30 | +39.40% | 0.11 | 2 | 76 | 0.42 | 0.70 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 0.70 | 3.10 | 1.90 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 666 | 0.42 | 0.42 | 0.06 | -0.03 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 1.40 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 738 | 0.42 | 0.19 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 0.61 | 0.07 | 0.02 | -0.01 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.59 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.64 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 1.55 | 0.80 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.53 | -0.11 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 1.20 | 2.65 | 1.93 | 1.50 | -1.40 | -48.28% | 0.05 | 1 | 69 | 0.52 | -0.30 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 2.50 | 5.00 | 3.75 | 6.63 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.38 | -0.58 | 0.06 | -0.03 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 6.10 | 9.10 | 7.60 | 8.67 | -2.23 | -20.46% | 0.15 | 1 | 9 | 0.68 | -0.81 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 10.80 | 14.30 | 12.55 | % | 0.23 | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 60.00 | 16.20 | 19.20 | 17.70 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 20.90 | 24.20 | 22.55 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 25.90 | 29.20 | 27.55 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 75.00 | 30.80 | 34.20 | 32.50 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 35.80 | 39.20 | 37.50 | % | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 85.00 | 40.90 | 44.20 | 42.55 | % | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |