Options Chain for APPIAN CORP CL A (APPN) - $29.34 as of 3/31/2025 3:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.20 | 12.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 7.30 | 9.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 4.30 | 8.50 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 3.90 | 6.00 | % | 0 | 0 | 0.93 | 0.93 | 0.04 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 27.50 | 1.10 | 2.10 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.73 | 0.12 | -0.04 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.60 | 0.80 | 0.96 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.38 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 0.10 | 0.25 | 0.23 | -0.67 | -74.45% | 2 | 268 | 0.45 | 0.12 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.52 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 57 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.01 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.59 | -0.07 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 27.50 | 0.50 | 0.60 | 0.60 | +0.10 | +20.00% | 580 | 16,045 | 0.47 | -0.27 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.75 | 1.85 | 1.92 | +0.32 | +20.00% | 4 | 207 | 0.52 | -0.62 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 3.70 | 4.00 | 3.29 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.88 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 5.30 | 7.30 | 5.38 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 37.50 | 8.60 | 9.60 | 7.10 | 0.00 | 0.00% | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 9.20 | 13.40 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 42.50 | 13.10 | 15.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 14.10 | 17.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 47.50 | 17.10 | 20.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 19.60 | 22.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |