Options Chain for APPIAN CORP CL A (APPN) - $23.96 as of 6/9/2026 7:15:59 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 | 10.00 | 12.90 | 11.45 | 14.81 | 0.00 | 0.00% | 0.92 | 0 | 10 | 4.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 15.00 | 7.90 | 10.60 | 9.25 | 5.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 17.50 | 5.70 | 7.70 | 6.70 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.65 | 0.99 | 0.01 | -0.02 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 20.00 | 3.40 | 4.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 165 | 1.52 | 0.92 | 0.04 | -0.05 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 22.50 | 1.90 | 2.55 | 2.23 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.72 | 0.75 | 0.10 | -0.07 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 25.00 | 0.55 | 1.15 | 0.85 | 1.05 | +0.23 | +28.05% | 0.03 | 17 | 369 | 0.74 | 0.44 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 27.50 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.82 | 0.17 | 0.08 | -0.04 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 1,436 | 0.89 | 0.05 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.00 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 94 | 3.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.14 | -0.01 | 0.01 | -0.02 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | -0.08 | 0.04 | -0.05 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 22.50 | 0.20 | 0.85 | 0.53 | 0.65 | +0.19 | +41.31% | 0.02 | 3 | 22 | 0.82 | -0.25 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 25.00 | 1.45 | 1.95 | 1.70 | 1.54 | +0.04 | +2.67% | 0.07 | 1 | 21 | 0.86 | -0.56 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 27.50 | 2.65 | 4.30 | 3.48 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.42 | -0.83 | 0.08 | -0.04 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 30.00 | 4.90 | 6.90 | 5.90 | 5.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.91 | -0.95 | 0.03 | -0.02 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 32.50 | 6.40 | 10.00 | 8.20 | % | 0.25 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 35.00 | 9.50 | 12.10 | 10.80 | % | 0.31 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 37.50 | 12.00 | 14.80 | 13.40 | % | 0.36 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 40.00 | 14.50 | 17.70 | 16.10 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |