Options Chain for INTAPP INC COM (INTA) - $57.68 as of 5/5/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.60 | 30.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 22.10 | 25.10 | % | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 17.40 | 20.30 | % | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 13.10 | 14.80 | % | 0 | 0 | 0.82 | 0.87 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 8.60 | 10.50 | % | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 5.30 | 7.10 | 7.00 | +0.36 | +5.43% | 2 | 1 | 0.58 | 0.64 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 2.40 | 4.50 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.47 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 1.00 | 3.70 | 0.91 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.30 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.70 | 1.40 | % | 0 | 0 | 0.54 | 0.17 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.09 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:49 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 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.80 | % | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.65 | 1.25 | 1.59 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.13 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 1.40 | 2.05 | 1.55 | -0.45 | -22.50% | 2 | 1 | 0.61 | -0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.95 | 3.70 | % | 0 | 0 | 0.58 | -0.36 | 0.03 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 4.30 | 6.00 | % | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 8.10 | 10.50 | % | 0 | 0 | 0.57 | -0.70 | 0.03 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 10.70 | 14.10 | % | 0 | 0 | 0.75 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 16.10 | 18.60 | % | 0 | 0 | 0.81 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 20.20 | 24.00 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |