Options Chain for APPIAN CORP CL A (APPN) - $29.52 as of 7/25/2025 12:24:39 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 | 13.40 | 15.80 | 14.60 | % | 0.97 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.50 | 11.00 | 13.30 | 12.15 | % | 0.69 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 9.70 | 10.20 | 9.95 | 10.40 | 0.00 | 0.00% | 0.50 | 0 | 100 | 1.18 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:54 AM EST |
| 22.50 | 6.60 | 8.00 | 7.30 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.20 | 0.97 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 5.00 | 5.30 | 5.15 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 3,735 | 0.67 | 0.89 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 27.50 | 3.10 | 3.30 | 3.20 | 2.72 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.64 | 0.73 | 0.07 | -0.04 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.61 | +0.06 | +3.88% | 0.06 | 4 | 425 | 0.61 | 0.52 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 0.70 | 0.85 | 0.78 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 714 | 0.60 | 0.31 | 0.08 | -0.04 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.60 | 0.16 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.71 | 0.08 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.85 | 0.04 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.20 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.82 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:54 AM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/25/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.51 | -0.01 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.21 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.67 | -0.11 | 0.04 | -0.02 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 27.50 | 0.75 | 0.85 | 0.80 | 0.84 | -0.06 | -6.67% | 0.03 | 952 | 29,511 | 0.63 | -0.27 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 1.75 | 1.90 | 1.83 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.62 | -0.48 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 3.30 | 3.50 | 3.40 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.60 | -0.69 | 0.08 | -0.04 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 5.30 | 5.60 | 5.45 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.66 | -0.84 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 37.50 | 7.20 | 8.70 | 7.95 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.16 | -0.92 | 0.03 | -0.02 | 3/3/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 9.80 | 11.10 | 10.45 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | -0.96 | 0.02 | -0.01 | 4/14/2025 | 7/25/2025 11:58:54 AM EST |
| 42.50 | 12.20 | 14.10 | 13.15 | % | 0.31 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 13.80 | 15.80 | 14.80 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 11:58:54 AM EST |
| 47.50 | 16.80 | 18.00 | 17.40 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 50.00 | 18.60 | 22.30 | 20.45 | % | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 55.00 | 24.20 | 25.80 | 25.00 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |