Options Chain for INTAPP INC COM (INTA) - $61.59 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.30 | 32.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 23.90 | 27.00 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 18.80 | 22.20 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 14.50 | 17.60 | % | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 10.40 | 13.10 | % | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 7.60 | 9.20 | 7.45 | % | 1 | 0 | 0.66 | 0.70 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 60.00 | 4.60 | 5.10 | 4.50 | % | 1 | 0 | 0.55 | 0.54 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 65.00 | 2.75 | 3.00 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.38 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 1.45 | 1.75 | 1.76 | -0.24 | -12.00% | 2 | 1 | 0.54 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.90 | 0.75 | -0.23 | -23.47% | 1 | 1 | 0.54 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 0.30 | 0.50 | % | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.35 | 0.65 | % | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 1.15 | 1.35 | 1.10 | % | 1 | 0 | 0.58 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 55.00 | 2.50 | 2.65 | 2.63 | +0.58 | +28.30% | 2 | 2 | 0.56 | -0.30 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 4.50 | 4.80 | 4.80 | +1.20 | +33.34% | 1 | 2 | 0.54 | -0.46 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 7.40 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.62 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 11.10 | 11.50 | % | 0 | 0 | 0.50 | -0.76 | 0.03 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 14.70 | 16.40 | % | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 19.50 | 21.30 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 23.50 | 26.90 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 28.30 | 31.60 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST |