Options Chain for APPIAN CORP CL A (APPN) - $28.20 as of 6/20/2025 8:34:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 15.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 17.50 | 9.00 | 12.80 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 20.00 | 7.80 | 9.10 | 10.30 | 0.00 | 0.00% | 0 | 101 | 1.00 | 0.94 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 22.50 | 5.20 | 7.20 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.87 | 0.03 | -0.02 | 12/23/2024 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 3.90 | 4.50 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.77 | 0.06 | -0.02 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 27.50 | 2.25 | 2.75 | 5.09 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.61 | 0.08 | -0.02 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 1.10 | 1.60 | 1.27 | -1.39 | -52.26% | 36 | 299 | 0.45 | 0.41 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 32.50 | 0.45 | 0.85 | 0.60 | -1.10 | -64.71% | 23 | 360 | 0.44 | 0.25 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.20 | 0.50 | 0.40 | -0.26 | -39.40% | 54 | 127 | 0.46 | 0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 37.50 | 0.05 | 0.60 | 0.25 | -0.13 | -34.22% | 10 | 1,235 | 0.55 | 0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.65 | 0.15 | -0.05 | -25.00% | 1 | 148 | 0.55 | 0.04 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 40 | 0.85 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 124 | 0.68 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 76 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 116 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 4:00:03 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 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 20.00 | 0.10 | 0.50 | 1.07 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.06 | 0.02 | -0.01 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 22.50 | 0.25 | 0.55 | 1.07 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.13 | 0.03 | -0.02 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 0.60 | 1.50 | 0.77 | +0.27 | +54.00% | 10 | 575 | 0.50 | -0.23 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 27.50 | 1.35 | 1.85 | 1.80 | +0.76 | +73.08% | 63 | 11,675 | 0.46 | -0.39 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 2.70 | 3.80 | 3.10 | +1.10 | +55.00% | 58 | 109 | 0.45 | -0.59 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 32.50 | 4.50 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 133 | 0.42 | -0.75 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 5.90 | 7.90 | 3.80 | 0.00 | 0.00% | 0 | 71 | 0.66 | -0.86 | 0.04 | -0.01 | 6/6/2025 | 6/20/2025 4:00:03 PM EST |
| 37.50 | 7.50 | 11.20 | 7.30 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.92 | 0.03 | -0.01 | 3/3/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 9.90 | 13.80 | 14.00 | 0.00 | 0.00% | 0 | 13 | 0.94 | -0.96 | 0.01 | 0.00 | 4/14/2025 | 6/20/2025 4:00:03 PM EST |
| 42.50 | 12.40 | 16.30 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 45.00 | 14.90 | 18.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:03 PM EST |
| 47.50 | 17.40 | 21.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 50.00 | 19.90 | 23.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 55.00 | 24.90 | 28.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |