Options Chain for INTAPP INC COM (INTA) - $70.52 as of 2/4/2025 2:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.00 | 41.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 32.50 | 36.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 27.10 | 31.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 22.30 | 26.20 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 55.00 | 18.70 | 22.00 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.95 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 14.20 | 17.10 | 15.20 | % | 1 | 0 | 0.90 | 0.88 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 65.00 | 10.30 | 13.00 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.78 | 0.02 | -0.06 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 7.40 | 10.00 | 8.00 | +2.70 | +50.95% | 11 | 11 | 0.64 | 0.66 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 4.60 | 5.90 | 5.60 | +2.60 | +86.67% | 16 | 15 | 0.54 | 0.52 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 2.65 | 3.70 | 3.70 | +1.50 | +68.19% | 52 | 8 | 0.52 | 0.39 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 1.25 | 3.20 | 2.10 | +0.40 | +23.53% | 1 | 3 | 0.55 | 0.27 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 0.40 | 2.95 | % | 0 | 0 | 0.57 | 0.18 | 0.02 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 0.00 | 3.50 | 0.65 | % | 10 | 0 | 0.93 | 0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 100.00 | 0.00 | 3.30 | % | 0 | 0 | 1.00 | 0.07 | 0.01 | -0.02 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 55.00 | 0.00 | 1.70 | 3.46 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.05 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 0.30 | 2.40 | % | 0 | 0 | 0.61 | -0.12 | 0.01 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 65.00 | 1.60 | 2.95 | 2.05 | % | 2 | 0 | 0.59 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 70.00 | 2.65 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.34 | 0.03 | -0.07 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 5.40 | 7.10 | 6.29 | -0.21 | -3.24% | 5 | 10 | 0.56 | -0.48 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 8.60 | 10.50 | % | 0 | 0 | 0.58 | -0.61 | 0.03 | -0.07 | 2/4/2025 3:59:41 PM EST | |||
| 85.00 | 11.60 | 15.20 | % | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 15.40 | 19.30 | % | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 20.30 | 22.90 | % | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 100.00 | 24.90 | 27.80 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:41 PM EST |