Options Chain for INTAPP INC COM (INTA) - $55.82 as of 6/13/2025 3:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.10 | 30.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 22.50 | 25.60 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 17.10 | 20.70 | 35.83 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 13.00 | 15.20 | 13.80 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 7.80 | 11.20 | 27.50 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.95 | 0.02 | -0.03 | 2/6/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 4.00 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.79 | 0.05 | -0.04 | 5/20/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 1.50 | 2.10 | 5.17 | 0.00 | 0.00% | 0 | 60 | 0.32 | 0.46 | 0.08 | -0.04 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 0.40 | 0.95 | 0.62 | -0.58 | -48.34% | 1,102 | 53 | 0.37 | 0.15 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1,077 | 0.38 | 0.03 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1,163 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 54 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 676 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 601 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 56 | 1.67 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.40 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 0.25 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.53 | -0.05 | 0.02 | -0.03 | 5/21/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.50 | 0.90 | 0.00 | 0.00% | 0 | 250 | 0.57 | -0.21 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 2.00 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 105 | 0.43 | -0.54 | 0.08 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 6.40 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.85 | 0.05 | -0.02 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 9.80 | 12.90 | 9.20 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.97 | 0.01 | -0.01 | 5/7/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 14.70 | 17.70 | 10.50 | 0.00 | 0.00% | 0 | 14 | 0.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 20.10 | 22.50 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 25.00 | 28.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 29.60 | 32.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 34.50 | 38.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 39.90 | 43.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 44.80 | 47.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 49.90 | 53.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 54.50 | 58.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |