Options Chain for APPIAN CORP CL A (APPN) - $30.78 as of 9/12/2025 8:34:33 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 | 14.00 | 17.40 | 15.70 | % | 1.05 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 17.50 | 11.50 | 14.90 | 13.20 | % | 0.75 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 20.00 | 9.00 | 12.30 | 10.65 | 12.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 6.50 | 9.80 | 8.15 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 4.00 | 5.90 | 4.95 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.87 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 27.50 | 3.20 | 3.50 | 3.35 | 3.90 | +0.50 | +14.71% | 0.12 | 1 | 38 | 1.30 | 0.98 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.52 | -31.14% | 0.04 | 1 | 3,078 | 0.32 | 0.73 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.17 | -51.52% | 0.00 | 55 | 1,501 | 0.36 | 0.20 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.89 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 15,690 | 0.67 | -0.02 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | -0.27 | 0.21 | -0.05 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 32.50 | 1.80 | 2.05 | 1.93 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.93 | -0.80 | 0.15 | -0.03 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 2.55 | 5.70 | 4.13 | 5.36 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 9/12/2025 4:00:05 PM EST |
| 37.50 | 5.10 | 8.50 | 6.80 | % | 0.18 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 40.00 | 7.60 | 11.00 | 9.30 | 9.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 10.10 | 13.10 | 11.60 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 45.00 | 12.60 | 16.00 | 14.30 | % | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |