Options Chain for APPIAN CORP CL A (APPN) - $30.66 as of 7/29/2025 3:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 16.30 | 15.05 | % | 1.00 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 17.50 | 11.50 | 13.90 | 12.70 | % | 0.73 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 20.00 | 9.10 | 11.50 | 10.30 | % | 0.52 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 22.50 | 6.90 | 8.90 | 7.90 | % | 0.35 | 0 | 0 | 1.20 | 0.91 | 0.03 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 4.90 | 5.20 | 5.05 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.55 | 0.81 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 27.50 | 3.10 | 3.30 | 3.20 | % | 0.12 | 0 | 0 | 0.52 | 0.67 | 0.06 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 1.85 | 2.00 | 1.93 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.51 | 0.50 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 32.50 | 0.95 | 1.10 | 1.03 | 1.70 | 0.00 | 0.00% | 0.03 | 2 | 32 | 0.49 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.56 | -0.37 | -39.79% | 0.01 | 2 | 41 | 0.48 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.11 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.09 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.18 | +40.00% | 0.03 | 12 | 232 | 0.54 | -0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 27.50 | 1.25 | 1.40 | 1.33 | 1.20 | -0.10 | -7.70% | 0.05 | 1 | 103 | 0.51 | -0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 2.45 | 2.60 | 2.53 | 2.60 | +0.65 | +33.34% | 0.08 | 3 | 9 | 0.49 | -0.50 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 32.50 | 4.00 | 4.30 | 4.15 | % | 0.13 | 0 | 0 | 0.48 | -0.67 | 0.07 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 35.00 | 6.00 | 6.40 | 6.20 | % | 0.18 | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 37.50 | 8.20 | 9.30 | 8.75 | % | 0.23 | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 40.00 | 9.60 | 11.30 | 10.45 | 9.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 7/10/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 11.50 | 13.70 | 12.60 | % | 0.30 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 45.00 | 13.80 | 16.70 | 15.25 | % | 0.34 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST |