Options Chain for APPIAN CORP CL A (APPN) - $27.77 as of 6/2/2026 12:27:00 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 | 11.90 | 16.00 | 13.95 | % | 1.12 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 15.00 | 10.20 | 13.00 | 11.60 | % | 0.77 | 0 | 0 | 1.99 | 0.98 | 0.01 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 17.50 | 7.90 | 10.50 | 9.20 | % | 0.53 | 0 | 0 | 1.59 | 0.93 | 0.02 | -0.01 | 6/2/2026 11:58:39 AM EST | |||
| 20.00 | 5.80 | 8.00 | 6.90 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.24 | 0.87 | 0.03 | -0.02 | 5/28/2026 | 6/2/2026 11:58:39 AM EST |
| 22.50 | 4.00 | 5.90 | 4.95 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.65 | 0.77 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 25.00 | 2.90 | 4.00 | 3.45 | 3.30 | -0.70 | -17.50% | 0.14 | 1 | 1,006 | 0.73 | 0.64 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 27.50 | 1.95 | 2.60 | 2.28 | 2.60 | -0.36 | -12.17% | 0.08 | 7 | 28 | 0.73 | 0.49 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 30.00 | 1.05 | 1.85 | 1.45 | 1.37 | -0.43 | -23.89% | 0.05 | 4 | 34 | 0.73 | 0.35 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 32.50 | 0.65 | 1.55 | 1.10 | % | 0.03 | 0 | 0 | 0.79 | 0.24 | 0.05 | -0.02 | 6/2/2026 11:58:39 AM EST | |||
| 35.00 | 0.45 | 1.15 | 0.80 | % | 0.02 | 0 | 0 | 0.71 | 0.16 | 0.04 | -0.02 | 6/2/2026 11:58:39 AM EST | |||
| 37.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.03 | -0.01 | 6/2/2026 11:58:39 AM EST | |||
| 40.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.02 | -0.01 | 6/2/2026 11:58:39 AM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.51 | -0.02 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 11:58:39 AM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.90 | -0.07 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 11:58:39 AM EST |
| 20.00 | 0.30 | 0.95 | 0.63 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | -0.13 | 0.03 | -0.02 | 5/20/2026 | 6/2/2026 11:58:39 AM EST |
| 22.50 | 0.75 | 1.45 | 1.10 | % | 0.05 | 0 | 0 | 0.79 | -0.23 | 0.04 | -0.02 | 6/2/2026 11:58:39 AM EST | |||
| 25.00 | 1.35 | 2.40 | 1.88 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | -0.36 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 27.50 | 2.95 | 3.80 | 3.38 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.51 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 30.00 | 4.10 | 5.80 | 4.95 | % | 0.17 | 0 | 0 | 0.72 | -0.65 | 0.06 | -0.03 | 6/2/2026 11:58:39 AM EST | |||
| 32.50 | 5.90 | 8.00 | 6.95 | % | 0.21 | 0 | 0 | 1.06 | -0.76 | 0.05 | -0.02 | 6/2/2026 11:58:39 AM EST | |||
| 35.00 | 8.10 | 10.20 | 9.15 | % | 0.26 | 0 | 0 | 1.13 | -0.84 | 0.04 | -0.02 | 6/2/2026 11:58:39 AM EST | |||
| 37.50 | 10.40 | 12.40 | 11.40 | % | 0.30 | 0 | 0 | 1.16 | -0.89 | 0.03 | -0.01 | 6/2/2026 11:58:39 AM EST | |||
| 40.00 | 12.60 | 14.90 | 13.75 | % | 0.34 | 0 | 0 | 1.28 | -0.93 | 0.02 | -0.01 | 6/2/2026 11:58:39 AM EST |