Options Chain for INTAPP INC COM (INTA) - $44.27 as of 7/11/2025 8:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.60 | 21.50 | 20.05 | % | 0.80 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 14.00 | 16.00 | 15.00 | % | 0.50 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 35.00 | 9.20 | 11.80 | 10.50 | % | 0.30 | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 40.00 | 4.80 | 7.60 | 6.20 | % | 0.15 | 0 | 0 | 0.62 | 0.77 | 0.04 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 45.00 | 2.10 | 3.60 | 2.85 | 3.60 | +0.10 | +2.86% | 0.06 | 5 | 8 | 0.54 | 0.52 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 50.00 | 0.75 | 1.05 | 0.90 | 1.00 | -0.70 | -41.18% | 0.02 | 2 | 16 | 0.86 | 0.27 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 55.00 | 0.25 | 0.70 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.55 | 0.11 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | 0.04 | 0.01 | -0.01 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.53 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.13 | -0.07 | 0.02 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 40.00 | 0.75 | 2.95 | 1.85 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | -0.23 | 0.04 | -0.04 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 45.00 | 2.50 | 3.60 | 3.05 | 2.25 | +0.25 | +12.50% | 0.07 | 1 | 15 | 0.53 | -0.48 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 50.00 | 5.50 | 7.00 | 6.25 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.47 | -0.73 | 0.05 | -0.04 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 55.00 | 9.80 | 11.90 | 10.85 | 9.30 | +1.45 | +18.48% | 0.20 | 1 | 2 | 0.85 | -0.89 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 60.00 | 14.90 | 17.30 | 16.10 | % | 0.27 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 65.00 | 19.60 | 21.40 | 20.50 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 70.00 | 24.00 | 27.20 | 25.60 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 75.00 | 28.90 | 32.20 | 30.55 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 80.00 | 33.90 | 37.30 | 35.60 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |