Options Chain for INTAPP INC COM (INTA) - $38.60 as of 10/29/2025 8:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.10 | 18.30 | 16.70 | % | 0.74 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 11.80 | 15.80 | 13.80 | % | 0.55 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 30.00 | 8.10 | 11.10 | 9.60 | % | 0.32 | 0 | 0 | 1.35 | 0.95 | 0.02 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 35.00 | 3.50 | 6.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.03 | 0.76 | 0.05 | -0.06 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.90 | 3.50 | 2.20 | 2.00 | -0.60 | -23.08% | 0.06 | 2 | 40 | 0.69 | 0.47 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.70 | 0.19 | 0.05 | -0.04 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.44 | 0.06 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.01 | 0.01 | -0.01 | 9/25/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.28 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.71 | -0.05 | 0.02 | -0.03 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 0.70 | 1.20 | 0.95 | 1.00 | +0.10 | +11.12% | 0.03 | 3 | 52 | 0.65 | -0.24 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 2.20 | 3.60 | 2.90 | 3.11 | +0.36 | +13.10% | 0.07 | 3 | 28 | 0.58 | -0.53 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 5.40 | 8.40 | 6.90 | 7.41 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | -0.81 | 0.05 | -0.04 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 9.50 | 13.30 | 11.40 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.49 | -0.94 | 0.02 | -0.02 | 10/1/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 14.70 | 18.40 | 16.55 | % | 0.30 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 60.00 | 19.70 | 23.40 | 21.55 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 65.00 | 24.40 | 28.40 | 26.40 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |