Options Chain for INTAPP INC COM (INTA) - $47.29 as of 12/26/2025 1:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.50 | 27.20 | 25.35 | % | 1.13 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 21.00 | 24.70 | 22.85 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 16.40 | 19.70 | 18.05 | % | 0.60 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 11.70 | 14.00 | 12.85 | % | 0.37 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 6.50 | 10.80 | 8.65 | % | 0.22 | 0 | 0 | 0.93 | 0.84 | 0.03 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 3.40 | 7.20 | 5.30 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.52 | 0.66 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 1.10 | 3.20 | 2.15 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | 0.43 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 1.55 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.36 | 0.23 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 3.30 | 1.65 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.95 | -0.16 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 1.95 | 3.60 | 2.78 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.55 | -0.34 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 3.00 | 5.80 | 4.40 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -0.57 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 6.30 | 10.30 | 8.30 | % | 0.15 | 0 | 0 | 0.75 | -0.77 | 0.04 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 11.60 | 14.60 | 13.10 | % | 0.22 | 0 | 0 | 0.81 | -0.90 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 15.80 | 19.30 | 17.55 | % | 0.27 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST |