Options Chain for APPIAN CORP CL A (APPN) - $21.34 as of 4/10/2026 6:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.20 | 9.20 | 8.70 | % | 0.70 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 15.00 | 5.70 | 6.90 | 6.30 | % | 0.42 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 17.50 | 3.10 | 4.20 | 3.65 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 1.15 | 1.75 | 1.45 | 1.50 | +0.35 | +30.44% | 0.07 | 5 | 36 | 1.50 | 0.89 | 0.16 | -0.06 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.83 | 0.13 | 0.22 | -0.06 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,087 | 3.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 4.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 6 | 5.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.31 | -0.11 | 0.16 | -0.06 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 1.00 | 1.90 | 1.45 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 223 | 1.92 | -0.87 | 0.22 | -0.06 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 3.40 | 4.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 29 | 3.25 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 27.50 | 5.70 | 7.10 | 6.40 | 4.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 8.50 | 8.70 | 8.60 | 9.54 | 0.00 | 0.00% | 0.29 | 0 | 141 | 3.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 32.50 | 10.70 | 12.10 | 11.40 | 11.43 | 0.00 | 0.00% | 0.35 | 0 | 9 | 5.77 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 13.20 | 14.60 | 13.90 | % | 0.40 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 37.50 | 15.70 | 17.10 | 16.40 | % | 0.44 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 18.20 | 19.60 | 18.90 | % | 0.47 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 42.50 | 20.50 | 22.10 | 21.30 | % | 0.50 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 23.00 | 24.60 | 23.80 | % | 0.53 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 47.50 | 25.50 | 27.10 | 26.30 | % | 0.55 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 28.00 | 29.60 | 28.80 | % | 0.58 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |