Options Chain for APPIAN CORP CL A (APPN) - $41.08 as of 11/26/2025 8:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.40 | 28.00 | 26.20 | % | 1.75 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 17.50 | 21.90 | 25.50 | 23.70 | % | 1.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 19.40 | 23.10 | 21.25 | 22.27 | 0.00 | 0.00% | 1.06 | 0 | 23 | 1.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 16.90 | 20.60 | 18.75 | 10.41 | 0.00 | 0.00% | 0.83 | 0 | 19 | 1.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 14.30 | 18.10 | 16.20 | 11.23 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 13.50 | 15.70 | 14.60 | 16.00 | 0.00 | 0.00% | 0.53 | 0 | 58 | 1.35 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 11.10 | 13.30 | 12.20 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 98 | 1.17 | 0.95 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 8.60 | 10.90 | 9.75 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 306 | 1.00 | 0.91 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 6.40 | 8.00 | 7.20 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 70 | 0.47 | 0.84 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 4.60 | 5.40 | 5.00 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 211 | 0.43 | 0.75 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 3.10 | 3.60 | 3.35 | 3.30 | -0.89 | -21.25% | 0.08 | 5 | 106 | 0.42 | 0.62 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 1.90 | 2.45 | 2.18 | 2.45 | -0.25 | -9.26% | 0.05 | 11 | 80 | 0.42 | 0.48 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.53 | -28.97% | 0.03 | 141 | 1,744 | 0.43 | 0.34 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 0.60 | 1.00 | 0.80 | 0.95 | -0.30 | -24.00% | 0.02 | 11 | 192 | 0.43 | 0.23 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.61 | -0.04 | -6.16% | 0.01 | 13 | 466 | 0.42 | 0.15 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.96 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 9 | 2,856 | 0.52 | -0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 0.30 | 0.55 | 0.43 | 0.42 | -0.19 | -31.15% | 0.01 | 2 | 91 | 0.55 | -0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.55 | 0.85 | 0.70 | 0.52 | -0.07 | -11.87% | 0.02 | 2 | 38 | 0.50 | -0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 1.05 | 1.25 | 1.15 | 0.97 | +0.07 | +7.78% | 0.03 | 1 | 15 | 0.46 | -0.25 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 1.90 | 2.15 | 2.03 | 1.85 | -0.90 | -32.73% | 0.05 | 12 | 60 | 0.45 | -0.38 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 3.10 | 3.50 | 3.30 | 3.20 | -1.30 | -28.89% | 0.08 | 11 | 9 | 0.44 | -0.52 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 4.80 | 5.30 | 5.05 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.46 | -0.66 | 0.06 | -0.03 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 6.30 | 7.30 | 6.80 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.51 | -0.77 | 0.04 | -0.02 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 7.70 | 9.70 | 8.70 | % | 0.17 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 52.50 | 10.50 | 12.20 | 11.35 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | -0.91 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 12.10 | 15.70 | 13.90 | % | 0.25 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 18.30 | 20.90 | 19.60 | % | 0.33 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST |