Options Chain for APPIAN CORP CL A (APPN) - $30.64 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 18.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 11.90 | 15.80 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 9.40 | 13.30 | % | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 7.10 | 11.00 | % | 0 | 0 | 1.06 | 0.90 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 6.50 | 6.80 | 5.45 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.83 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 27.50 | 4.50 | 6.60 | 5.00 | +3.15 | +170.27% | 401 | 433 | 0.64 | 0.73 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 2.85 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 295 | 0.62 | 0.60 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 1.60 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 139 | 0.57 | 0.44 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.80 | 1.20 | 1.03 | +0.03 | +3.00% | 10 | 37 | 0.56 | 0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 0.45 | 0.60 | 0.55 | +0.16 | +41.03% | 13 | 20 | 0.53 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | -0.03 | -10.72% | 1 | 7 | 0.52 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.45 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.10 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.05 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.10 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.45 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 1,139 | 0.61 | -0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 27.50 | 0.85 | 1.20 | 0.90 | -0.10 | -10.00% | 11 | 66 | 0.58 | -0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 1.70 | 2.10 | 1.96 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.40 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 2.95 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.56 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 4.70 | 5.10 | 6.22 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.71 | 0.06 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 6.00 | 8.70 | % | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 7.10 | 11.00 | % | 0 | 0 | 0.82 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 42.50 | 9.50 | 13.40 | % | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 11.90 | 15.60 | % | 0 | 0 | 1.21 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |