Options Chain for APPIAN CORP CL A (APPN) - $31.62 as of 10/27/2025 2:08:51 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 | 14.20 | 18.40 | 16.30 | % | 1.09 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 17.50 | 11.90 | 15.80 | 13.85 | % | 0.79 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 20.00 | 9.60 | 13.40 | 11.50 | % | 0.57 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 22.50 | 7.20 | 11.00 | 9.10 | % | 0.40 | 0 | 0 | 1.42 | 0.95 | 0.02 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 25.00 | 5.10 | 8.30 | 6.70 | % | 0.27 | 0 | 0 | 1.07 | 0.87 | 0.03 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 27.50 | 4.40 | 4.90 | 4.65 | % | 0.17 | 0 | 0 | 0.50 | 0.77 | 0.05 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 30.00 | 2.80 | 3.30 | 3.05 | 3.60 | +0.40 | +12.50% | 0.10 | 1 | 91 | 0.49 | 0.63 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 32.50 | 1.70 | 2.05 | 1.88 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.49 | 0.47 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 35.00 | 0.90 | 1.25 | 1.08 | 1.05 | -0.05 | -4.55% | 0.03 | 1 | 46 | 0.49 | 0.32 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 37.50 | 0.45 | 0.75 | 0.60 | 0.86 | +0.28 | +48.28% | 0.02 | 1 | 11 | 0.49 | 0.20 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | 0.12 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 42.50 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.07 | 0.02 | -0.01 | 10/2/2025 | 10/27/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.15 | 0.03 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.90 | 0.95 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 10/27/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 10/27/2025 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 25.00 | 0.25 | 0.55 | 0.40 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.13 | 0.03 | -0.02 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 27.50 | 0.65 | 1.00 | 0.83 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.23 | 0.05 | -0.02 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 1.45 | 2.00 | 1.73 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.37 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 32.50 | 2.70 | 3.30 | 3.00 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | -0.53 | 0.07 | -0.02 | 10/1/2025 | 10/27/2025 3:59:53 PM EST |
| 35.00 | 4.50 | 4.90 | 4.70 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.50 | -0.68 | 0.06 | -0.02 | 9/22/2025 | 10/27/2025 3:59:53 PM EST |
| 37.50 | 4.90 | 8.60 | 6.75 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.97 | -0.80 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 3:59:53 PM EST |
| 40.00 | 7.90 | 9.50 | 8.70 | % | 0.22 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 42.50 | 9.30 | 13.30 | 11.30 | % | 0.27 | 0 | 0 | 1.16 | -0.93 | 0.02 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 45.00 | 11.80 | 15.70 | 13.75 | % | 0.31 | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 47.50 | 14.30 | 18.20 | 16.25 | % | 0.34 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 50.00 | 16.80 | 20.70 | 18.75 | % | 0.38 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST |