Options Chain for APPIAN CORP CL A (APPN) - $24.00 as of 3/26/2026 8:11:18 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 | 10.80 | 12.60 | 11.70 | % | 0.94 | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 8.70 | 10.10 | 9.40 | % | 0.63 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.50 | 6.10 | 7.60 | 6.85 | % | 0.39 | 0 | 11 | 1.12 | 0.90 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 4.10 | 5.40 | 4.75 | % | 0.24 | 0 | 0 | 0.58 | 0.81 | 0.05 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 22.50 | 2.55 | 3.30 | 2.93 | % | 0.13 | 0 | 261 | 0.58 | 0.66 | 0.06 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 1.50 | 1.85 | 1.68 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 2,875 | 0.57 | 0.48 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 27.50 | 0.65 | 1.05 | 0.85 | 0.97 | -0.08 | -7.62% | 0.03 | 1 | 478 | 0.56 | 0.30 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 30.00 | 0.25 | 0.55 | 0.40 | 0.43 | -0.12 | -21.82% | 0.01 | 1 | 1,417 | 0.54 | 0.17 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 32.50 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.59 | 0.09 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 29 | 0.67 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 40 | 0.94 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 23 | 0.79 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.00 | 1 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 1 | 1.13 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.50 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 1 | 0.75 | -0.10 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 0.50 | 0.90 | 0.70 | % | 0.03 | 0 | 84 | 0.67 | -0.19 | 0.05 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 22.50 | 1.15 | 1.70 | 1.43 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.63 | -0.34 | 0.06 | -0.02 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 25.00 | 2.45 | 2.80 | 2.63 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.60 | -0.52 | 0.08 | -0.02 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 27.50 | 4.00 | 4.50 | 4.25 | % | 0.15 | 0 | 56 | 0.57 | -0.70 | 0.07 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 5.60 | 6.60 | 6.10 | % | 0.20 | 0 | 33 | 0.67 | -0.83 | 0.05 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 32.50 | 7.60 | 9.10 | 8.35 | % | 0.26 | 0 | 17 | 0.81 | -0.91 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 10.00 | 12.20 | 11.10 | % | 0.32 | 0 | 9 | 1.16 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 37.50 | 12.60 | 14.50 | 13.55 | % | 0.36 | 0 | 8 | 1.21 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 15.10 | 17.30 | 16.20 | % | 0.40 | 0 | 1 | 1.42 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 42.50 | 17.60 | 19.10 | 18.35 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 20.10 | 21.60 | 20.85 | % | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 47.50 | 22.60 | 24.10 | 23.35 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 24.90 | 27.20 | 26.05 | % | 0.52 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 55.00 | 29.90 | 32.20 | 31.05 | % | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 60.00 | 34.90 | 37.20 | 36.05 | % | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |