Options Chain for APPIAN CORP CL A (APPN) - $21.73 as of 4/24/2026 7:36:54 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 | 8.90 | 10.30 | 9.60 | % | 0.77 | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 15.00 | 6.80 | 7.90 | 7.35 | % | 0.49 | 0 | 0 | 0.99 | 0.90 | 0.02 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 17.50 | 4.80 | 5.80 | 5.30 | % | 0.30 | 0 | 0 | 0.88 | 0.82 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 3.40 | 3.80 | 3.60 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.70 | 0.70 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 2.25 | 2.45 | 2.35 | 2.20 | +0.10 | +4.77% | 0.10 | 6 | 145 | 0.71 | 0.54 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 1.30 | 1.50 | 1.40 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.70 | 0.38 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 0.75 | 0.85 | 0.80 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | 0.27 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.67 | 0.20 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 0.15 | 0.80 | 0.48 | 0.31 | % | 0.01 | 1 | 0 | 0.77 | 0.14 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 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 | 0.05 | 0.60 | 0.33 | 0.31 | % | 0.03 | 1 | 0 | 1.07 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST | |
| 15.00 | 0.25 | 0.65 | 0.45 | % | 0.03 | 0 | 0 | 0.92 | -0.10 | 0.02 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 17.50 | 0.65 | 0.80 | 0.73 | % | 0.04 | 0 | 0 | 0.80 | -0.18 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 1.40 | 1.55 | 1.48 | 1.43 | -0.37 | -20.56% | 0.07 | 3 | 2 | 0.75 | -0.30 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 2.45 | 2.70 | 2.58 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.71 | -0.46 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | % | 0.16 | 0 | 0 | 0.69 | -0.62 | 0.06 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 27.50 | 5.80 | 6.20 | 6.00 | % | 0.22 | 0 | 0 | 0.67 | -0.73 | 0.05 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 7.80 | 8.80 | 8.30 | % | 0.28 | 0 | 0 | 0.71 | -0.80 | 0.04 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 32.50 | 9.10 | 12.30 | 10.70 | % | 0.33 | 0 | 0 | 1.44 | -0.86 | 0.03 | -0.01 | 4/24/2026 3:59:59 PM EST |