Options Chain for INTAPP INC COM (INTA) - $37.07 as of 11/5/2025 12:35:15 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 | 17.50 | 21.10 | 19.30 | % | 0.97 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 22.50 | 14.90 | 18.50 | 16.70 | % | 0.74 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 25.00 | 12.50 | 15.10 | 13.80 | % | 0.55 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 30.00 | 7.90 | 10.70 | 9.30 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.94 | 0.95 | 0.01 | -0.01 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 35.00 | 3.80 | 6.60 | 5.20 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.78 | 0.78 | 0.04 | -0.02 | 6/26/2025 | 11/5/2025 11:58:54 AM EST |
| 40.00 | 1.75 | 3.00 | 2.38 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.49 | 0.49 | 0.06 | -0.03 | 10/7/2025 | 11/5/2025 11:58:54 AM EST |
| 45.00 | 0.25 | 1.00 | 0.63 | 1.56 | -0.08 | -4.88% | 0.01 | 1 | 73 | 0.82 | 0.22 | 0.05 | -0.02 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.65 | +0.03 | +4.84% | 0.01 | 1 | 258 | 0.88 | 0.07 | 0.02 | -0.01 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 588 | 1.18 | 0.02 | 0.01 | 0.00 | 10/30/2025 | 11/5/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 5 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/5/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/5/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/5/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.43 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 11/5/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:54 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/5/2025 11:58:54 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 11/5/2025 11:58:54 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 30.00 | 0.10 | 0.75 | 0.43 | 0.75 | -0.30 | -28.58% | 0.01 | 1 | 2 | 1.14 | -0.05 | 0.01 | -0.01 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 35.00 | 0.55 | 1.35 | 0.95 | 1.34 | -0.34 | -20.24% | 0.03 | 1 | 36 | 0.65 | -0.22 | 0.04 | -0.02 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 40.00 | 2.40 | 3.10 | 2.75 | 3.40 | 0.00 | 0.00% | 0.07 | 18 | 39 | 0.43 | -0.51 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 45.00 | 5.10 | 7.80 | 6.45 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.78 | -0.78 | 0.05 | -0.02 | 9/24/2025 | 11/5/2025 11:58:54 AM EST |
| 50.00 | 10.20 | 12.80 | 11.50 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.01 | -0.93 | 0.02 | -0.01 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 55.00 | 15.40 | 17.70 | 16.55 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.18 | -0.98 | 0.01 | 0.00 | 7/7/2025 | 11/5/2025 11:58:54 AM EST |
| 60.00 | 19.50 | 22.80 | 21.15 | 18.10 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 11:58:54 AM EST |
| 65.00 | 24.30 | 28.10 | 26.20 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 11/5/2025 11:58:54 AM EST |
| 70.00 | 29.20 | 33.10 | 31.15 | 23.09 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/5/2025 11:58:54 AM EST |
| 75.00 | 34.20 | 38.10 | 36.15 | % | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 80.00 | 39.30 | 43.10 | 41.20 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 85.00 | 44.00 | 48.10 | 46.05 | % | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 90.00 | 49.00 | 53.10 | 51.05 | 23.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 11/5/2025 11:58:54 AM EST |
| 95.00 | 53.80 | 57.10 | 55.45 | % | 0.58 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 100.00 | 59.30 | 63.10 | 61.20 | % | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 105.00 | 64.20 | 68.10 | 66.15 | % | 0.63 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 110.00 | 69.30 | 72.80 | 71.05 | % | 0.65 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST |