Options Chain for APPIAN CORP CL A (APPN) - $21.34 as of 4/10/2026 6:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.20 | 8.40 | 7.80 | % | 0.62 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 17.50 | 2.45 | 3.30 | 2.88 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.55 | 0.97 | 0.04 | -0.02 | 3/31/2026 | 4/13/2026 10:58:55 AM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.92 | +0.17 | +22.67% | 0.05 | 1 | 33 | 0.69 | 0.66 | 0.24 | -0.07 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.83 | 0.10 | 0.12 | -0.03 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 251 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:55 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 342 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,087 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:55 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:55 AM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 3.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 137 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 224 | 4.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 4.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | -0.03 | 0.04 | -0.02 | 4/13/2026 10:58:55 AM EST | |||
| 20.00 | 0.30 | 0.40 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.68 | -0.34 | 0.24 | -0.07 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 22.50 | 1.85 | 2.65 | 2.25 | 2.45 | +0.15 | +6.53% | 0.10 | 1 | 224 | 1.57 | -0.90 | 0.12 | -0.03 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 25.00 | 4.20 | 5.40 | 4.80 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 104 | 2.64 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:55 AM EST |
| 27.50 | 6.60 | 7.90 | 7.25 | 4.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:55 AM EST |
| 30.00 | 9.30 | 9.60 | 9.45 | 9.54 | +3.29 | +52.64% | 0.32 | 1 | 147 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 32.50 | 11.30 | 12.90 | 12.10 | 6.70 | 0.00 | 0.00% | 0.37 | 0 | 9 | 4.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:55 AM EST |
| 35.00 | 14.00 | 15.40 | 14.70 | % | 0.42 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 37.50 | 16.50 | 17.90 | 17.20 | % | 0.46 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 40.00 | 18.80 | 20.40 | 19.60 | % | 0.49 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 42.50 | 21.50 | 22.90 | 22.20 | % | 0.52 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 45.00 | 24.00 | 25.40 | 24.70 | % | 0.55 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 47.50 | 26.30 | 27.90 | 27.10 | % | 0.57 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 50.00 | 28.80 | 30.40 | 29.60 | % | 0.59 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST |