Options Chain for APPIAN CORP CL A (APPN) - $28.50 as of 8/22/2025 7:45:09 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 | 13.00 | 17.00 | 15.00 | % | 1.00 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.50 | 12.30 | 12.60 | 12.45 | 13.90 | 0.00 | 0.00% | 0.71 | 0 | 52 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 9.80 | 10.20 | 10.00 | 11.50 | 0.00 | 0.00% | 0.50 | 0 | 41 | 0.74 | 0.99 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 7.30 | 9.70 | 8.50 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.28 | 0.97 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 5.20 | 5.40 | 5.30 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 1,606 | 0.45 | 0.88 | 0.04 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 27.50 | 3.20 | 3.40 | 3.30 | 2.34 | 0.00 | 0.00% | 0.12 | 0 | 1,906 | 0.41 | 0.74 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.65 | 1.80 | 1.73 | 1.79 | +0.19 | +11.88% | 0.06 | 1 | 474 | 0.37 | 0.52 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 0.70 | 0.85 | 0.78 | 0.81 | +0.21 | +35.00% | 0.02 | 5 | 75 | 0.36 | 0.31 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.05 | -12.20% | 0.01 | 12 | 87 | 0.37 | 0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.38 | 0.07 | 0.03 | -0.01 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.76 | 0.03 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.87 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.94 | -0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.81 | -0.03 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.42 | -0.12 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 27.50 | 0.70 | 0.85 | 0.78 | 0.75 | -0.26 | -25.75% | 0.03 | 31 | 672 | 0.38 | -0.26 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.65 | 1.80 | 1.73 | 1.77 | -0.03 | -1.67% | 0.06 | 2 | 118 | 0.36 | -0.48 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 3.20 | 3.40 | 3.30 | 3.25 | -0.35 | -9.73% | 0.10 | 30 | 38 | 0.36 | -0.69 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 5.30 | 5.50 | 5.40 | 5.38 | -1.92 | -26.31% | 0.15 | 3 | 176 | 0.37 | -0.84 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 7.50 | 9.60 | 8.55 | 7.13 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.96 | -0.93 | 0.03 | -0.01 | 7/10/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 8.20 | 12.20 | 10.20 | 11.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.10 | -0.97 | 0.01 | 0.00 | 6/24/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 10.70 | 14.70 | 12.70 | 15.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 13.10 | 17.20 | 15.15 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.50 | 15.60 | 19.70 | 17.65 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 18.20 | 22.20 | 20.20 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 23.20 | 26.80 | 25.00 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 28.10 | 32.20 | 30.15 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |