Options Chain for APPIAN CORP CL A (APPN) - $29.00 as of 1/30/2026 5:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.40 | 11.90 | 10.65 | % | 0.61 | 0 | 0 | 1.56 | 0.97 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 7.60 | 9.30 | 8.45 | % | 0.42 | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 5.60 | 6.80 | 6.20 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.66 | 0.84 | 0.03 | -0.02 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 3.90 | 4.40 | 4.15 | 4.50 | -1.70 | -27.42% | 0.17 | 1 | 100 | 0.61 | 0.73 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 2.35 | 2.95 | 2.65 | 2.55 | -0.85 | -25.00% | 0.10 | 30 | 2,684 | 0.60 | 0.57 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 1.30 | 1.90 | 1.60 | 1.59 | -0.41 | -20.50% | 0.05 | 101 | 168 | 0.59 | 0.41 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.75 | 1.15 | 0.95 | 0.95 | -0.84 | -46.93% | 0.03 | 8 | 1,255 | 0.59 | 0.28 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.58 | -0.52 | -47.28% | 0.02 | 40 | 110 | 0.61 | 0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.66 | 0.14 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.72 | 0.09 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.00 | 0.05 | 0.02 | -0.01 | 12/17/2025 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.03 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.19 | 0.02 | 0.01 | 0.00 | 12/17/2025 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.29 | -0.03 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.15 | 0.80 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 0.35 | 0.70 | 0.53 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.62 | -0.16 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.90 | 1.25 | 1.08 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.59 | -0.27 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 1.95 | 2.35 | 2.15 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 2,130 | 0.59 | -0.43 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 3.40 | 3.80 | 3.60 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.59 | -0.59 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 5.10 | 5.70 | 5.40 | 5.27 | +1.37 | +35.13% | 0.17 | 2 | 99 | 0.57 | -0.72 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 6.60 | 8.00 | 7.30 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.76 | -0.80 | 0.04 | -0.02 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 8.90 | 10.20 | 9.55 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.79 | -0.86 | 0.03 | -0.02 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 11.00 | 13.00 | 12.00 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.00 | -0.91 | 0.02 | -0.01 | 12/12/2025 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 13.20 | 15.20 | 14.20 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.99 | -0.95 | 0.02 | -0.01 | 12/10/2025 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 15.70 | 18.80 | 17.25 | % | 0.38 | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 47.50 | 18.30 | 21.20 | 19.75 | % | 0.42 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 20.80 | 23.70 | 22.25 | % | 0.45 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 25.60 | 28.70 | 27.15 | % | 0.49 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 30.60 | 33.70 | 32.15 | % | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |