Options Chain for APPIAN CORP CL A (APPN) - $49.94 as of 10/27/2026 8:27:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 38.40 | 42.00 | 40.20 | 42.10 | 0.00 | 0.00% | 4.02 | 0 | 12 | 5.88 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 12.50 | 35.40 | 39.50 | 37.45 | 22.33 | 0.00 | 0.00% | 3.00 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 32.90 | 37.00 | 34.95 | 20.00 | 0.00 | 0.00% | 2.33 | 0 | 9 | 4.40 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 17.50 | 30.40 | 34.50 | 32.45 | 17.58 | 0.00 | 0.00% | 1.85 | 0 | 18 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 27.90 | 32.00 | 29.95 | 22.78 | 0.00 | 0.00% | 1.50 | 0 | 10 | 3.44 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 25.40 | 29.50 | 27.45 | 15.00 | 0.00 | 0.00% | 1.22 | 0 | 16 | 3.06 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 23.00 | 27.10 | 25.05 | 16.60 | 0.00 | 0.00% | 1.00 | 0 | 134 | 2.77 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 27.50 | 20.50 | 24.70 | 22.60 | 15.54 | 0.00 | 0.00% | 0.82 | 0 | 43 | 2.51 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 18.10 | 22.10 | 20.10 | 23.35 | 0.00 | 0.00% | 0.67 | 0 | 39 | 2.19 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 32.50 | 15.70 | 19.80 | 17.75 | 20.95 | 0.00 | 0.00% | 0.55 | 0 | 44 | 2.01 | 0.97 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 13.30 | 17.50 | 15.40 | 18.46 | 0.00 | 0.00% | 0.44 | 0 | 31 | 1.83 | 0.94 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 37.50 | 11.40 | 14.10 | 12.75 | 15.19 | 0.00 | 0.00% | 0.34 | 0 | 62 | 1.31 | 0.90 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 9.30 | 11.70 | 10.50 | 11.21 | -0.69 | -5.80% | 0.26 | 7 | 80 | 1.14 | 0.85 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 8.20 | 10.10 | 9.15 | 9.41 | 0.00 | 0.00% | 0.22 | 0 | 101 | 0.91 | 0.79 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 5.90 | 8.70 | 7.30 | 7.23 | -2.22 | -23.50% | 0.16 | 8 | 105 | 0.88 | 0.72 | 0.03 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 5.50 | 6.90 | 6.20 | 6.27 | 0.00 | 0.00% | 0.13 | 0 | 176 | 0.97 | 0.63 | 0.03 | -0.09 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 4.30 | 4.80 | 4.55 | 4.45 | -1.01 | -18.50% | 0.09 | 4 | 162 | 0.89 | 0.55 | 0.03 | -0.10 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 52.50 | 3.20 | 3.90 | 3.55 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.89 | 0.46 | 0.04 | -0.10 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 1.90 | 2.85 | 2.38 | 2.60 | -0.25 | -8.78% | 0.04 | 27 | 216 | 0.82 | 0.38 | 0.03 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 57.50 | 1.10 | 2.60 | 1.85 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.84 | 0.30 | 0.03 | -0.08 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 1.20 | 1.70 | 1.45 | 1.50 | -0.14 | -8.54% | 0.02 | 23 | 208 | 0.87 | 0.23 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.35 | 1.30 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.87 | 0.13 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.05 | 1.00 | 0.53 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.86 | 0.07 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 88 | 4.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 335 | 3.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 666 | 2.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.30 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.26 | +0.06 | +30.00% | 0.01 | 1 | 14 | 1.38 | -0.03 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.91 | -0.06 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 37.50 | 0.05 | 0.90 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | -0.10 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 0.45 | 1.25 | 0.85 | 0.85 | +0.23 | +37.10% | 0.02 | 1 | 47 | 0.87 | -0.15 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 1.15 | 2.25 | 1.70 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.95 | -0.21 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 1.75 | 2.60 | 2.18 | 2.20 | +0.35 | +18.92% | 0.05 | 7 | 101 | 0.87 | -0.28 | 0.03 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 3.00 | 3.50 | 3.25 | 3.30 | +0.60 | +22.23% | 0.07 | 15 | 139 | 0.89 | -0.37 | 0.03 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 4.20 | 4.80 | 4.50 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.89 | -0.45 | 0.03 | -0.10 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 52.50 | 5.60 | 7.00 | 6.30 | 5.23 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.95 | -0.54 | 0.04 | -0.10 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 6.00 | 8.70 | 7.35 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.62 | 0.03 | -0.09 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 57.50 | 8.10 | 10.80 | 9.45 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.86 | -0.70 | 0.03 | -0.08 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 9.70 | 12.30 | 11.00 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | -0.77 | 0.03 | -0.07 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 14.10 | 17.50 | 15.80 | % | 0.24 | 0 | 0 | 1.35 | -0.87 | 0.02 | -0.05 | 10/27/2026 4:00:00 PM EST | |||
| 70.00 | 18.40 | 22.40 | 20.40 | % | 0.29 | 0 | 0 | 1.52 | -0.93 | 0.01 | -0.03 | 10/27/2026 4:00:00 PM EST |