Options Chain for INTAPP INC COM (INTA) - $44.89 as of 9/18/2025 9:23:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.30 | 24.30 | 22.80 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 25.00 | 19.10 | 21.50 | 20.30 | 20.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 14.10 | 16.50 | 15.30 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 6.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 9.60 | 11.00 | 10.30 | 12.15 | 0.00 | 0.00% | 0.29 | 0 | 48 | 3.17 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 4.70 | 5.90 | 5.30 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 115 | 1.78 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.40 | 1.10 | 0.75 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 432 | 0.46 | 0.49 | 0.24 | -0.17 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 6.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 4.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.20 | 0.80 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.85 | -0.51 | 0.24 | -0.17 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 4.10 | 5.30 | 4.70 | 3.83 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 9.00 | 10.50 | 9.75 | % | 0.18 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 60.00 | 13.50 | 15.90 | 14.70 | % | 0.24 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 65.00 | 18.50 | 20.90 | 19.70 | % | 0.30 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |