Options Chain for APPIAN CORP CL A (APPN) - $24.01 as of 2/24/2026 7:35:13 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 | 11.70 | 13.70 | 12.70 | % | 1.02 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 15.00 | 9.20 | 11.20 | 10.20 | % | 0.68 | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 17.50 | 7.00 | 8.80 | 7.90 | % | 0.45 | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 20.00 | 4.90 | 6.30 | 5.60 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.92 | 0.84 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 22.50 | 3.50 | 3.90 | 3.70 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.67 | 0.71 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 2.05 | 2.40 | 2.23 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.62 | 0.53 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 27.50 | 1.05 | 1.40 | 1.23 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.59 | 0.35 | 0.07 | -0.02 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.64 | -0.02 | -3.03% | 0.02 | 14 | 45 | 0.59 | 0.22 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.60 | 0.13 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.62 | 0.08 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.04 | 0.02 | 0.00 | 1/7/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.06 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 2/24/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.14 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | -0.02 | 0.01 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 17.50 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.02 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.40 | 0.65 | 0.53 | 0.52 | +0.05 | +10.64% | 0.03 | 2 | 5 | 0.63 | -0.16 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.50 | 0.95 | 1.25 | 1.10 | 1.10 | -0.02 | -1.79% | 0.05 | 1 | 239 | 0.58 | -0.29 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 1.90 | 2.25 | 2.08 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.53 | -0.47 | 0.07 | -0.02 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 27.50 | 3.30 | 3.80 | 3.55 | 3.52 | +1.77 | +101.15% | 0.13 | 2 | 51 | 0.49 | -0.65 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 5.30 | 6.00 | 5.65 | 5.60 | +0.80 | +16.67% | 0.19 | 2 | 359 | 0.52 | -0.78 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 32.50 | 6.90 | 8.40 | 7.65 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.84 | -0.87 | 0.04 | -0.01 | 1/20/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 9.00 | 11.00 | 10.00 | % | 0.29 | 0 | 0 | 1.00 | -0.92 | 0.03 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 37.50 | 11.60 | 13.70 | 12.65 | % | 0.34 | 0 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 40.00 | 13.50 | 16.70 | 15.10 | 5.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.45 | -0.98 | 0.01 | 0.00 | 12/29/2025 | 2/24/2026 4:00:05 PM EST |
| 42.50 | 16.10 | 19.20 | 17.65 | % | 0.42 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 45.00 | 18.50 | 22.00 | 20.25 | % | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 47.50 | 21.00 | 24.50 | 22.75 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 50.00 | 23.50 | 27.00 | 25.25 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |