Options Chain for APPIAN CORP CL A (APPN) - $41.18 as of 11/19/2025 8:34:23 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 | 27.90 | 26.15 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 17.50 | 23.00 | 24.10 | 23.55 | 13.01 | 0.00 | 0.00% | 1.35 | 0 | 2 | 7.70 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:05 PM EST |
| 20.00 | 20.50 | 21.60 | 21.05 | 9.55 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:05 PM EST |
| 22.50 | 18.30 | 19.10 | 18.70 | 8.10 | 0.00 | 0.00% | 0.83 | 0 | 7 | 5.70 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:05 PM EST |
| 25.00 | 15.80 | 16.60 | 16.20 | 17.39 | 0.00 | 0.00% | 0.65 | 0 | 10 | 4.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 27.50 | 13.40 | 15.40 | 14.40 | 17.70 | 0.00 | 0.00% | 0.52 | 0 | 381 | 6.41 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:05 PM EST |
| 30.00 | 10.90 | 12.80 | 11.85 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 485 | 5.31 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 32.50 | 8.50 | 10.30 | 9.40 | 9.55 | +0.50 | +5.53% | 0.29 | 1 | 720 | 4.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 35.00 | 5.90 | 7.20 | 6.55 | 6.70 | -0.72 | -9.71% | 0.19 | 2 | 508 | 2.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 37.50 | 3.40 | 4.70 | 4.05 | 4.43 | -0.91 | -17.05% | 0.11 | 13 | 162 | 2.10 | 0.98 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 40.00 | 1.00 | 1.95 | 1.48 | 2.23 | -1.02 | -31.39% | 0.04 | 14 | 923 | 1.06 | 0.81 | 0.15 | -0.20 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 42.50 | 0.05 | 1.25 | 0.65 | 0.50 | -0.45 | -47.37% | 0.02 | 12 | 418 | 0.69 | 0.39 | 0.16 | -0.19 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.19 | -65.52% | 0.00 | 4 | 1,552 | 0.66 | 0.08 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.20 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 4.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34,442 | 3.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.36 | -94.74% | 0.01 | 1 | 508 | 3.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 644 | 0.78 | -0.02 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 10 | 209 | 0.74 | -0.19 | 0.15 | -0.20 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 42.50 | 0.30 | 1.75 | 1.03 | 1.70 | +0.40 | +30.77% | 0.02 | 3 | 21 | 0.76 | -0.61 | 0.16 | -0.19 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 3.20 | 4.10 | 3.65 | 3.20 | +0.91 | +39.74% | 0.08 | 15 | 108 | 1.14 | -0.92 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 47.50 | 5.10 | 6.50 | 5.80 | 5.50 | +0.40 | +7.85% | 0.12 | 10 | 10 | 1.40 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 50.00 | 7.10 | 9.90 | 8.50 | % | 0.17 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 52.50 | 9.60 | 11.70 | 10.65 | % | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST |