Options Chain for APPIAN CORP CL A (APPN) - $30.02 as of 10/3/2025 8:54:32 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 | 13.20 | 17.20 | 15.20 | % | 1.01 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 17.50 | 10.80 | 14.80 | 12.80 | % | 0.73 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 8.30 | 12.30 | 10.30 | 12.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.67 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 5.90 | 9.90 | 7.90 | 7.54 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.38 | 0.93 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 5.50 | 5.80 | 5.65 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.94 | 0.84 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 27.50 | 3.70 | 3.90 | 3.80 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.51 | 0.71 | 0.06 | -0.02 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 2.20 | 2.40 | 2.30 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 388 | 0.50 | 0.55 | 0.07 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 32.50 | 1.25 | 2.35 | 1.80 | 1.50 | -0.08 | -5.07% | 0.06 | 5 | 575 | 0.50 | 0.38 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.50 | 0.24 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.42 | -0.02 | -4.55% | 0.01 | 2 | 106 | 0.50 | 0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.51 | 0.08 | 0.03 | -0.01 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.71 | 0.04 | 0.02 | 0.00 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.02 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:53 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 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.09 | -0.02 | 0.01 | -0.01 | 8/28/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 1.30 | 0.70 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.77 | -0.07 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.52 | -0.16 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 27.50 | 1.00 | 1.15 | 1.08 | 1.04 | +0.11 | +11.83% | 0.04 | 25 | 37,198 | 0.52 | -0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 2.00 | 2.20 | 2.10 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 356 | 0.50 | -0.45 | 0.07 | -0.03 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 32.50 | 3.50 | 3.80 | 3.65 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 401 | 0.51 | -0.62 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 5.40 | 5.60 | 5.50 | 5.16 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.79 | -0.76 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 37.50 | 7.60 | 8.50 | 8.05 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.96 | -0.86 | 0.04 | -0.01 | 9/9/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 8.00 | 11.90 | 9.95 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.14 | -0.92 | 0.03 | -0.01 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 42.50 | 10.40 | 14.40 | 12.40 | % | 0.29 | 0 | 0 | 1.25 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 45.00 | 12.90 | 16.90 | 14.90 | % | 0.33 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 47.50 | 15.40 | 19.40 | 17.40 | % | 0.37 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |