Options Chain for INTAPP INC COM (INTA) - $41.52 as of 7/25/2025 12:51:12 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 | 16.10 | 18.10 | 17.10 | % | 0.68 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 11.30 | 13.10 | 12.20 | % | 0.41 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 6.90 | 8.20 | 7.55 | % | 0.22 | 0 | 0 | 0.80 | 0.90 | 0.03 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 3.10 | 3.70 | 3.40 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.62 | 0.65 | 0.06 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.95 | 1.25 | 1.10 | 1.16 | +0.12 | +11.54% | 0.02 | 42 | 47 | 0.56 | 0.31 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.10 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 835 | 1.01 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.10 | 0.03 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 1.25 | 1.60 | 1.43 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.56 | -0.35 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 3.80 | 4.90 | 4.35 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.60 | -0.69 | 0.06 | -0.05 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 7.90 | 9.10 | 8.50 | 8.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.82 | -0.90 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 12.80 | 14.90 | 13.85 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 17.70 | 19.30 | 18.50 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 22.70 | 24.70 | 23.70 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 27.60 | 29.70 | 28.65 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 32.40 | 34.70 | 33.55 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 37.30 | 39.70 | 38.50 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |