Options Chain for INTAPP INC COM (INTA) - $53.00 as of 5/30/2025 5:32:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 27.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 18.60 | 21.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 13.80 | 16.60 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 8.50 | 12.40 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 5.60 | 6.30 | % | 0 | 0 | 0.49 | 0.82 | 0.04 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 2.20 | 2.55 | 2.38 | +0.38 | +19.00% | 2 | 49 | 0.43 | 0.54 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.50 | 0.75 | 0.40 | -0.02 | -4.77% | 1 | 70 | 0.41 | 0.22 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.06 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.35 | 1.59 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.05 | 0.01 | -0.02 | 4/28/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.45 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.18 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 1.80 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 69 | 0.42 | -0.46 | 0.07 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 4.90 | 6.50 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.78 | 0.05 | -0.04 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 9.10 | 11.60 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.94 | 0.02 | -0.02 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 13.80 | 16.40 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 18.70 | 21.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 23.60 | 26.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |