Options Chain for APPIAN CORP CL A (APPN) - $30.71 as of 5/27/2025 2:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.50 | 15.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 10.90 | 12.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.50 | 7.70 | 10.70 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 6.40 | 7.40 | % | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 27.50 | 4.70 | 5.00 | % | 0 | 0 | 0.49 | 0.84 | 0.05 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 2.80 | 3.10 | 2.58 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.68 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 1.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.48 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.55 | 0.80 | 0.56 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.28 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 37.50 | 0.15 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.14 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.05 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.06 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.06 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 0.40 | 0.60 | 0.50 | -0.15 | -23.08% | 10 | 15 | 0.42 | -0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.32 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 2.05 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.52 | 0.09 | -0.02 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 2.00 | 4.50 | % | 0 | 0 | 0.45 | -0.72 | 0.07 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 37.50 | 4.80 | 8.10 | % | 0 | 0 | 0.46 | -0.86 | 0.05 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 6.90 | 10.40 | % | 0 | 0 | 1.02 | -0.94 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 42.50 | 9.90 | 12.70 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 12.30 | 14.70 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 47.50 | 13.80 | 17.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |