Options Chain for INTAPP INC COM (INTA) - $59.03 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 39.30 | 43.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 36.80 | 39.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 34.20 | 37.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 31.80 | 35.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 26.90 | 30.50 | 20.34 | 0.00 | 0.00% | 0 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 21.80 | 24.40 | 35.33 | 0.00 | 0.00% | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 16.80 | 19.30 | 33.20 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 12.90 | 15.40 | 15.00 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 8.40 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.92 | 0.02 | -0.04 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 4.70 | 5.00 | 4.20 | -3.87 | -47.96% | 1 | 61 | 0.52 | 0.74 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 1.80 | 2.05 | 3.90 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.45 | 0.06 | -0.08 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 0.50 | 0.65 | 0.45 | -0.30 | -40.00% | 10 | 660 | 0.48 | 0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 175 | 0.53 | 0.05 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 202 | 0.94 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.33 | -0.02 | -5.72% | 4 | 1,202 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.01 | -2.24 | -99.56% | 2 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 1.38 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.01 | 0.00 | -0.01 | 11/25/2024 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.20 | 0.35 | 0.41 | -0.44 | -51.77% | 1 | 13 | 0.56 | -0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 1.00 | 1.20 | 1.55 | -0.27 | -14.84% | 2 | 68 | 0.52 | -0.26 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 3.00 | 3.40 | 4.16 | +2.31 | +124.87% | 4 | 83 | 0.49 | -0.55 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 6.40 | 7.30 | 7.90 | +4.20 | +113.52% | 9 | 132 | 0.48 | -0.82 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 10.80 | 12.00 | 6.80 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.95 | 0.02 | -0.02 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 14.90 | 18.30 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 20.00 | 23.10 | 15.09 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 25.10 | 28.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 30.70 | 32.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 95.00 | 35.20 | 38.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 40.20 | 43.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 45.00 | 48.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |