Options Chain for INTAPP INC COM (INTA) - $45.40 as of 9/12/2025 3:44:17 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 | 21.40 | 24.40 | 22.90 | % | 1.02 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 25.00 | 19.60 | 21.80 | 20.70 | 20.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 14.30 | 16.90 | 15.60 | 7.00 | 0.00 | 0.00% | 0.52 | 0 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 9.30 | 11.80 | 10.55 | 12.15 | 0.00 | 0.00% | 0.30 | 0 | 48 | 2.41 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 4.90 | 5.50 | 5.20 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.91 | 0.97 | 0.02 | -0.02 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 1.33 | -0.02 | -1.49% | 0.02 | 5 | 475 | 0.56 | 0.53 | 0.15 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.71 | 0.04 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | -0.03 | 0.02 | -0.02 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.70 | 1.30 | 1.00 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | -0.47 | 0.15 | -0.08 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 4.40 | 6.10 | 5.25 | 3.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.16 | -0.96 | 0.03 | -0.01 | 8/28/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 9.20 | 11.50 | 10.35 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 14.20 | 16.60 | 15.40 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 65.00 | 18.90 | 21.60 | 20.25 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |