Options Chain for APPIAN CORP CL A (APPN) - $30.04 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 17.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.50 | 10.60 | 14.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 8.10 | 12.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 5.70 | 9.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 3.20 | 7.20 | % | 0 | 0 | 1.89 | 0.96 | 0.02 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 27.50 | 2.80 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.82 | 0.08 | -0.03 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 1.15 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 134 | 0.50 | 0.54 | 0.13 | -0.05 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.30 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 181 | 0.49 | 0.22 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.05 | 0.10 | 0.12 | -0.05 | -29.42% | 6 | 175 | 0.48 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 97 | 1.18 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 338 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 0.65 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 454 | 1.60 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,954 | 0.87 | -0.04 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 0.25 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 110 | 0.52 | -0.18 | 0.08 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 1.05 | 1.20 | 1.10 | +0.40 | +57.15% | 5 | 74 | 0.51 | -0.46 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 1.65 | 4.60 | 1.38 | 0.00 | 0.00% | 0 | 144 | 0.46 | -0.78 | 0.11 | -0.03 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 4.70 | 7.00 | 2.95 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.95 | 0.04 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 5.30 | 9.40 | 6.37 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 7.90 | 11.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 10.30 | 14.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 12.90 | 16.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 47.50 | 15.30 | 19.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 17.80 | 21.90 | 14.95 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 22.80 | 26.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |