Options Chain for APPIAN CORP CL A (APPN) - $24.40 as of 7/5/2026 8:12:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.50 | 16.20 | 14.35 | % | 1.44 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 12.50 | 9.90 | 13.30 | 11.60 | 9.13 | 0.00 | 0.00% | 0.93 | 0 | 10 | 2.16 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 7.70 | 10.60 | 9.15 | 9.38 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.60 | 0.96 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 6.20 | 8.30 | 7.25 | 7.17 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.32 | 0.89 | 0.03 | -0.02 | 6/8/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 4.50 | 6.40 | 5.45 | 4.46 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.79 | 0.79 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 2.80 | 4.10 | 3.45 | 3.48 | +0.53 | +17.97% | 0.15 | 2 | 93 | 0.69 | 0.67 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 2.20 | 2.70 | 2.45 | 2.17 | -0.18 | -7.66% | 0.10 | 1 | 119 | 0.75 | 0.52 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 27.50 | 1.30 | 1.60 | 1.45 | 1.39 | +0.20 | +16.81% | 0.05 | 3 | 125 | 0.71 | 0.39 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 5 | 134 | 0.72 | 0.28 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 32.50 | 0.45 | 0.70 | 0.58 | 0.60 | +0.16 | +36.37% | 0.02 | 4 | 153 | 0.73 | 0.19 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.68 | 0.13 | 0.03 | -0.02 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 0.10 | 0.55 | 0.33 | 0.50 | +0.28 | +127.28% | 0.01 | 1 | 28 | 0.79 | 0.09 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.94 | 0.06 | 0.02 | -0.01 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.03 | 0.01 | -0.01 | 6/1/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.50 | -66.67% | 0.01 | 5 | 30 | 1.20 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 23 | 1.24 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.63 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.00 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 0.25 | 0.80 | 0.53 | 0.50 | +0.02 | +4.17% | 0.03 | 10 | 68 | 0.86 | -0.11 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.73 | -0.21 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 1.35 | 2.05 | 1.70 | 1.67 | -0.23 | -12.11% | 0.08 | 1 | 51 | 0.74 | -0.33 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 2.20 | 3.80 | 3.00 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.74 | -0.48 | 0.06 | -0.03 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 27.50 | 3.60 | 5.70 | 4.65 | 8.73 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.73 | -0.61 | 0.06 | -0.03 | 5/14/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 5.60 | 7.60 | 6.60 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.06 | -0.72 | 0.05 | -0.02 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 32.50 | 7.80 | 9.70 | 8.75 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.10 | -0.81 | 0.04 | -0.02 | 6/16/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 10.10 | 12.10 | 11.10 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.20 | -0.87 | 0.03 | -0.02 | 3/25/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 12.50 | 15.30 | 13.90 | % | 0.37 | 0 | 0 | 1.55 | -0.91 | 0.02 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 14.10 | 17.70 | 15.90 | % | 0.40 | 0 | 0 | 1.63 | -0.94 | 0.02 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 42.50 | 16.50 | 20.10 | 18.30 | % | 0.43 | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 19.30 | 22.70 | 21.00 | % | 0.47 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 47.50 | 21.50 | 25.10 | 23.30 | % | 0.49 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 50.00 | 23.90 | 27.60 | 25.75 | % | 0.52 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 28.60 | 32.60 | 30.60 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 33.60 | 37.60 | 35.60 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |