Options Chain for APPFOLIO INC COM CL A (APPF) - $252.67 as of 12/26/2024 11:38:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 145.80 | 149.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 110.00 | 140.80 | 144.60 | 104.90 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 12/26/2024 11:59:01 AM EST |
| 115.00 | 135.60 | 139.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 120.00 | 130.80 | 134.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 125.00 | 125.90 | 129.90 | 145.50 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 12/26/2024 11:59:01 AM EST |
| 130.00 | 120.70 | 124.90 | 124.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 12/26/2024 11:59:01 AM EST |
| 135.00 | 115.70 | 119.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 140.00 | 110.90 | 114.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 145.00 | 105.90 | 109.90 | 83.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 12/26/2024 11:59:01 AM EST |
| 150.00 | 100.80 | 105.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 155.00 | 95.80 | 100.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 160.00 | 91.00 | 95.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 165.00 | 86.00 | 90.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 170.00 | 81.00 | 85.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 175.00 | 75.90 | 80.00 | 32.39 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 12/26/2024 11:59:01 AM EST |
| 180.00 | 71.00 | 75.00 | 54.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 12/26/2024 11:59:01 AM EST |
| 185.00 | 65.90 | 70.00 | 50.04 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 12/26/2024 11:59:01 AM EST |
| 190.00 | 61.50 | 65.00 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 12/26/2024 11:59:01 AM EST |
| 195.00 | 56.20 | 59.70 | 39.42 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | -0.01 | 10/25/2024 | 12/26/2024 11:59:01 AM EST |
| 200.00 | 51.70 | 54.90 | 22.60 | 0.00 | 0.00% | 0 | 9 | 0.75 | 1.00 | 0.00 | -0.03 | 10/31/2024 | 12/26/2024 11:59:01 AM EST |
| 210.00 | 41.80 | 45.30 | 44.40 | 0.00 | 0.00% | 0 | 76 | 0.66 | 0.98 | 0.00 | -0.06 | 11/25/2024 | 12/26/2024 11:59:01 AM EST |
| 220.00 | 32.00 | 34.70 | 36.78 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.95 | 0.00 | -0.09 | 11/27/2024 | 12/26/2024 11:59:01 AM EST |
| 230.00 | 22.70 | 25.90 | 25.96 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.88 | 0.01 | -0.14 | 12/20/2024 | 12/26/2024 11:59:01 AM EST |
| 240.00 | 15.20 | 17.00 | 16.20 | -16.00 | -49.69% | 2 | 26 | 0.33 | 0.75 | 0.02 | -0.18 | 12/26/2024 | 12/26/2024 11:59:01 AM EST |
| 250.00 | 8.90 | 10.50 | 9.15 | -1.05 | -10.30% | 2 | 33 | 0.30 | 0.58 | 0.02 | -0.20 | 12/26/2024 | 12/26/2024 11:59:01 AM EST |
| 260.00 | 4.50 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 47 | 0.31 | 0.38 | 0.02 | -0.18 | 12/23/2024 | 12/26/2024 11:59:01 AM EST |
| 270.00 | 1.85 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.22 | 0.01 | -0.14 | 12/24/2024 | 12/26/2024 11:59:01 AM EST |
| 280.00 | 0.00 | 2.20 | 1.30 | -3.40 | -72.34% | 1 | 9 | 0.41 | 0.12 | 0.01 | -0.09 | 12/26/2024 | 12/26/2024 11:59:01 AM EST |
| 290.00 | 0.00 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.05 | 0.01 | -0.05 | 12/19/2024 | 12/26/2024 11:59:01 AM EST |
| 300.00 | 0.00 | 0.75 | 1.79 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.03 | 0.00 | -0.03 | 12/12/2024 | 12/26/2024 11:59:01 AM EST |
| 310.00 | 0.00 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.01 | 12/12/2024 | 12/26/2024 11:59:01 AM EST |
| 320.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 12/26/2024 11:59:01 AM EST |
| 330.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 12/26/2024 11:59:01 AM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 370.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/26/2024 11:59:01 AM EST |
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 390.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 11:59:01 AM EST |
| 400.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 12/26/2024 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/26/2024 11:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/26/2024 11:59:01 AM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 120.00 | 0.00 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/26/2024 11:59:01 AM EST |
| 125.00 | 0.00 | 0.75 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/26/2024 11:59:01 AM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 145.00 | 0.00 | 0.75 | 1.92 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/26/2024 11:59:01 AM EST |
| 150.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/26/2024 11:59:01 AM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 7.45 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/26/2024 11:59:01 AM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 170.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 12/26/2024 11:59:01 AM EST |
| 175.00 | 0.00 | 0.75 | 5.90 | 0.00 | 0.00% | 0 | 59 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 12/26/2024 11:59:01 AM EST |
| 180.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 12/26/2024 11:59:01 AM EST |
| 185.00 | 0.00 | 0.75 | 8.50 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 12/26/2024 11:59:01 AM EST |
| 190.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 11:59:01 AM EST |
| 195.00 | 0.00 | 0.75 | 11.80 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 10/24/2024 | 12/26/2024 11:59:01 AM EST |
| 200.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.00 | 0.00 | -0.03 | 11/8/2024 | 12/26/2024 11:59:01 AM EST |
| 210.00 | 0.00 | 0.75 | 1.79 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.02 | 0.00 | -0.06 | 12/20/2024 | 12/26/2024 11:59:01 AM EST |
| 220.00 | 0.00 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.05 | 0.00 | -0.09 | 11/25/2024 | 12/26/2024 11:59:01 AM EST |
| 230.00 | 1.00 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.12 | 0.01 | -0.14 | 12/23/2024 | 12/26/2024 11:59:01 AM EST |
| 240.00 | 2.20 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.25 | 0.02 | -0.18 | 12/23/2024 | 12/26/2024 11:59:01 AM EST |
| 250.00 | 5.30 | 6.90 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.42 | 0.02 | -0.20 | 9/13/2024 | 12/26/2024 11:59:01 AM EST |
| 260.00 | 10.70 | 13.30 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.62 | 0.02 | -0.18 | 12/23/2024 | 12/26/2024 11:59:01 AM EST |
| 270.00 | 18.00 | 21.00 | 15.85 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.78 | 0.01 | -0.14 | 12/11/2024 | 12/26/2024 11:59:01 AM EST |
| 280.00 | 26.80 | 30.00 | % | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.09 | 12/26/2024 11:59:01 AM EST | |||
| 290.00 | 36.10 | 39.50 | 78.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.05 | 10/15/2024 | 12/26/2024 11:59:01 AM EST |
| 300.00 | 45.90 | 49.90 | 84.05 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 10/25/2024 | 12/26/2024 11:59:01 AM EST |
| 310.00 | 55.90 | 59.90 | 119.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/24/2024 | 12/26/2024 11:59:01 AM EST |
| 320.00 | 65.90 | 69.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 12/26/2024 11:59:01 AM EST | |||
| 330.00 | 75.90 | 79.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 340.00 | 85.90 | 89.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 350.00 | 95.90 | 99.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 360.00 | 106.00 | 109.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 370.00 | 115.90 | 119.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 380.00 | 125.90 | 129.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 390.00 | 135.90 | 139.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST | |||
| 400.00 | 145.90 | 149.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:59:01 AM EST |