Options Chain for APPIAN CORP CL A (APPN) - $38.30 as of 8/24/2026 1:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 21.40 | 19.40 | % | 0.97 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 22.50 | 15.10 | 19.00 | 17.05 | % | 0.76 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 13.40 | 16.50 | 14.95 | 12.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.39 | 0.95 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 27.50 | 11.10 | 14.30 | 12.70 | 10.73 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.18 | 0.91 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 8.10 | 11.60 | 9.85 | % | 0.33 | 0 | 0 | 1.08 | 0.85 | 0.02 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 32.50 | 6.10 | 10.00 | 8.05 | % | 0.25 | 0 | 0 | 0.97 | 0.79 | 0.03 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 5.00 | 7.10 | 6.05 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.60 | 0.72 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 37.50 | 4.40 | 6.30 | 5.35 | % | 0.14 | 0 | 0 | 0.75 | 0.62 | 0.04 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 3.20 | 4.70 | 3.95 | 3.10 | % | 0.10 | 2 | 0 | 0.71 | 0.52 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 42.50 | 2.40 | 3.60 | 3.00 | % | 0.07 | 0 | 0 | 0.71 | 0.42 | 0.04 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 1.10 | 2.75 | 1.93 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.04 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 47.50 | 1.05 | 1.40 | 1.23 | 1.35 | % | 0.03 | 6 | 0 | 0.62 | 0.26 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 50.00 | 0.70 | 1.65 | 1.18 | 0.85 | -0.02 | -2.30% | 0.02 | 5 | 1 | 0.69 | 0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.02 | -0.02 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.39 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.57 | -0.05 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 1.08 | -0.09 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.15 | 2.30 | 1.23 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | -0.15 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 32.50 | 0.50 | 2.80 | 1.65 | % | 0.05 | 0 | 0 | 0.77 | -0.21 | 0.03 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 1.20 | 3.50 | 2.35 | % | 0.07 | 0 | 0 | 0.74 | -0.28 | 0.03 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 37.50 | 1.95 | 2.95 | 2.45 | % | 0.07 | 0 | 0 | 0.57 | -0.38 | 0.04 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 2.80 | 4.90 | 3.85 | % | 0.10 | 0 | 0 | 0.59 | -0.48 | 0.04 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 4.00 | 6.70 | 5.35 | % | 0.13 | 0 | 0 | 0.58 | -0.58 | 0.04 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 6.60 | 8.50 | 7.55 | % | 0.17 | 0 | 0 | 0.64 | -0.67 | 0.04 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 47.50 | 8.10 | 10.50 | 9.30 | % | 0.20 | 0 | 0 | 0.60 | -0.74 | 0.03 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 9.90 | 13.40 | 11.65 | % | 0.23 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 14.10 | 17.90 | 16.00 | % | 0.29 | 0 | 0 | 1.09 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:54 PM EST |