Options Chain for APPIAN CORP CL A (APPN) - $23.60 as of 7/27/2026 7:06:41 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 | 11.40 | 15.30 | 13.35 | % | 1.07 | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 9.40 | 12.00 | 10.70 | % | 0.71 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 7.20 | 9.60 | 8.40 | % | 0.48 | 0 | 0 | 1.31 | 0.91 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 5.60 | 7.80 | 6.70 | % | 0.34 | 0 | 0 | 1.25 | 0.83 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 3.40 | 5.60 | 4.50 | % | 0.20 | 0 | 0 | 0.61 | 0.73 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 2.60 | 4.00 | 3.30 | % | 0.13 | 0 | 0 | 0.74 | 0.61 | 0.05 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 27.50 | 2.10 | 3.10 | 2.60 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.83 | 0.48 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 1.30 | 2.40 | 1.85 | 1.33 | +0.46 | +52.88% | 0.06 | 1 | 5 | 0.84 | 0.37 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 0.90 | 1.85 | 1.38 | 1.00 | % | 0.04 | 2 | 0 | 0.86 | 0.27 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 35.00 | 0.60 | 1.65 | 1.13 | 0.90 | % | 0.03 | 259 | 0 | 0.91 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 37.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.74 | 0.13 | 0.03 | -0.02 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 0 | 3.28 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | -0.03 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.05 | 1.05 | 0.55 | % | 0.03 | 0 | 0 | 0.88 | -0.09 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.20 | 1.45 | 0.83 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | -0.17 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 1.05 | 2.20 | 1.63 | % | 0.07 | 0 | 0 | 0.83 | -0.27 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 2.15 | 3.10 | 2.63 | % | 0.11 | 0 | 0 | 0.79 | -0.39 | 0.05 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 27.50 | 3.30 | 4.90 | 4.10 | % | 0.15 | 0 | 0 | 0.80 | -0.52 | 0.05 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 5.20 | 6.30 | 5.75 | % | 0.19 | 0 | 0 | 0.78 | -0.63 | 0.05 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 32.50 | 7.00 | 8.90 | 7.95 | % | 0.24 | 0 | 0 | 0.82 | -0.73 | 0.04 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 9.10 | 11.10 | 10.10 | % | 0.29 | 0 | 0 | 1.19 | -0.81 | 0.04 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 11.30 | 13.40 | 12.35 | % | 0.33 | 0 | 0 | 1.26 | -0.87 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST |