Options Chain for APPIAN CORP CL A (APPN) - $30.54 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.60 | 12.90 | 13.35 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 9.10 | 10.90 | % | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 7.00 | 8.40 | 7.78 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.91 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 5.00 | 5.60 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.81 | 0.04 | -0.02 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 3.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.68 | 0.06 | -0.02 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 2.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 68 | 0.53 | 0.51 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 1.10 | 1.25 | 1.10 | -0.52 | -32.10% | 6 | 54 | 0.53 | 0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | -0.45 | -42.86% | 24 | 352 | 0.51 | 0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 0.25 | 0.35 | 0.28 | -0.47 | -62.67% | 10 | 157 | 0.51 | 0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 222 | 0.49 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 183 | 0.98 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 97 | 1.06 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 433 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.03 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.45 | 0.34 | +0.09 | +36.00% | 11 | 15 | 0.63 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.65 | 0.85 | 0.70 | +0.29 | +70.74% | 408 | 200 | 0.60 | -0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 1.35 | 1.50 | 1.30 | +0.30 | +30.00% | 13 | 14,715 | 0.56 | -0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 2.45 | 2.65 | 2.28 | +0.73 | +47.10% | 4 | 121 | 0.54 | -0.49 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 4.00 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 28 | 0.52 | -0.66 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 5.90 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 85 | 0.51 | -0.79 | 0.05 | -0.02 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 6.60 | 9.40 | 8.05 | 0.00 | 0.00% | 0 | 23 | 0.87 | -0.88 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 9.80 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.93 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 11.10 | 14.50 | 10.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.97 | 0.01 | 0.00 | 2/7/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 13.90 | 16.50 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.98 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 17.30 | 19.20 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 19.00 | 21.50 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 24.20 | 27.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 29.20 | 32.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |