Options Chain for APPIAN CORP CL A (APPN) - $37.56 as of 4/26/2024 8:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 22.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 15.00 | 19.80 | % | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 12.70 | 17.50 | % | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 11.00 | 14.70 | 10.75 | 0.00 | 0.00% | 0 | 22 | 2.27 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 5.70 | 8.20 | 10.13 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.94 | 0.02 | -0.02 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 3.80 | 4.00 | 4.00 | +1.30 | +48.15% | 3 | 227 | 0.66 | 0.71 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 1.45 | 1.55 | 1.44 | +0.39 | +37.15% | 54 | 627 | 0.67 | 0.39 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 34 | 726 | 0.67 | 0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 82 | 1,000 | 0.71 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 0.20 | 0.12 | +0.06 | +100.00% | 10 | 537 | 0.84 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2,937 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 97 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 69 | 1.28 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 405 | 0.68 | -0.06 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 1.15 | 1.30 | 1.10 | -0.60 | -35.30% | 5 | 438 | 0.67 | -0.29 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 3.70 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 139 | 0.69 | -0.61 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 7.30 | 8.40 | 10.23 | 0.00 | 0.00% | 0 | 228 | 0.74 | -0.84 | 0.04 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 10.60 | 15.00 | 18.30 | 0.00 | 0.00% | 0 | 29 | 1.51 | -0.95 | 0.02 | -0.01 | 2/14/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 15.00 | 19.80 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 20.30 | 25.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 25.10 | 30.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 30.00 | 34.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |