Options Chain for INTAPP INC COM (INTA) - $47.18 as of 12/23/2025 1:27:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 28.50 | 27.00 | % | 1.35 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 22.50 | 23.00 | 26.00 | 24.50 | % | 1.09 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 25.00 | 20.50 | 23.40 | 21.95 | % | 0.88 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 30.00 | 15.80 | 18.20 | 17.00 | 10.79 | 0.00 | 0.00% | 0.57 | 0 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:51 PM EST |
| 35.00 | 11.50 | 12.10 | 11.80 | 11.50 | +6.80 | +144.69% | 0.34 | 1 | 28 | 0.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 40.00 | 6.70 | 7.40 | 7.05 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 69 | 0.60 | 0.95 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 45.00 | 0.80 | 4.00 | 2.40 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 788 | 0.63 | 0.69 | 0.08 | -0.04 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 50.00 | 0.15 | 0.95 | 0.55 | 0.51 | -0.12 | -19.05% | 0.01 | 2 | 733 | 0.32 | 0.23 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 10 | 1,117 | 0.35 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:51 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.54 | -0.05 | 0.02 | -0.02 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 45.00 | 0.05 | 1.65 | 0.85 | 1.02 | -1.78 | -63.58% | 0.02 | 3 | 119 | 0.32 | -0.31 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 50.00 | 2.45 | 4.50 | 3.48 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.54 | -0.77 | 0.08 | -0.03 | 11/26/2025 | 12/23/2025 1:58:51 PM EST |
| 55.00 | 7.40 | 9.30 | 8.35 | % | 0.15 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 60.00 | 11.90 | 14.30 | 13.10 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:58:51 PM EST |
| 65.00 | 16.90 | 19.30 | 18.10 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 70.00 | 21.60 | 24.60 | 23.10 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 75.00 | 26.60 | 29.60 | 28.10 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 80.00 | 31.60 | 34.60 | 33.10 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 85.00 | 36.60 | 39.80 | 38.20 | % | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST |