Options Chain for APPIAN CORP CL A (APPN) - $22.39 as of 5/29/2026 7:05:57 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 | 13.50 | 15.00 | 14.25 | 13.58 | % | 1.14 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 1:59:03 PM EST | |
| 15.00 | 11.40 | 12.40 | 11.90 | 5.80 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 6/1/2026 1:59:03 PM EST |
| 17.50 | 8.50 | 10.00 | 9.25 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.79 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 20.00 | 6.40 | 7.80 | 7.10 | 7.07 | +3.24 | +84.60% | 0.35 | 8 | 200 | 1.58 | 0.93 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 22.50 | 4.70 | 5.20 | 4.95 | 4.97 | +3.02 | +154.88% | 0.22 | 52 | 318 | 0.79 | 0.84 | 0.04 | -0.05 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 25.00 | 2.90 | 3.30 | 3.10 | 3.13 | +2.33 | +291.25% | 0.12 | 51 | 360 | 0.81 | 0.71 | 0.07 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 27.50 | 1.60 | 1.75 | 1.68 | 1.70 | +1.38 | +431.25% | 0.06 | 505 | 327 | 0.80 | 0.51 | 0.09 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 30.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.60 | +240.00% | 0.03 | 7,164 | 32 | 0.80 | 0.32 | 0.07 | -0.05 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 32.50 | 0.35 | 0.50 | 0.43 | 0.41 | +0.36 | +720.00% | 0.01 | 49 | 3 | 0.82 | 0.18 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 1:59:03 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 92 | 1.54 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.12 | -0.10 | -45.46% | 0.01 | 3 | 568 | 1.75 | -0.02 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.10 | -0.07 | 0.02 | -0.03 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 22.50 | 0.35 | 0.60 | 0.48 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.91 | -0.16 | 0.04 | -0.05 | 5/19/2026 | 6/1/2026 1:59:03 PM EST |
| 25.00 | 0.90 | 1.20 | 1.05 | 1.00 | -1.35 | -57.45% | 0.04 | 12 | 2 | 0.86 | -0.29 | 0.07 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 27.50 | 1.90 | 2.35 | 2.13 | 2.40 | % | 0.08 | 1 | 0 | 0.82 | -0.49 | 0.09 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST | |
| 30.00 | 3.60 | 4.00 | 3.80 | 3.80 | -7.05 | -64.98% | 0.13 | 1 | 1 | 0.86 | -0.68 | 0.07 | -0.05 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 32.50 | 5.10 | 8.00 | 6.55 | % | 0.20 | 0 | 0 | 1.89 | -0.82 | 0.05 | -0.04 | 6/1/2026 1:59:03 PM EST |