Options Chain for APPIAN CORP CL A (APPN) - $25.14 as of 2/20/2026 7:26:27 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 9.00 11.60 10.30 % 0.69 0 0 2.32 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
17.50 7.10 9.20 8.15 6.59 0.00 0.00% 0.47 0 2 1.88 0.98 0.01 -0.01 2/13/2026 2/20/2026 4:00:03 PM EST
20.00 4.80 6.30 5.55 5.10 0.00 0.00% 0.28 0 2 1.22 0.90 0.04 -0.02 2/18/2026 2/20/2026 4:00:03 PM EST
22.50 2.85 3.50 3.18 4.20 +1.55 +58.50% 0.14 88 808 0.57 0.76 0.07 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
25.00 1.50 1.90 1.70 1.50 +0.15 +11.12% 0.07 85 381 0.63 0.54 0.10 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
27.50 0.70 0.80 0.75 0.61 -0.01 -1.62% 0.03 362 2,839 0.58 0.31 0.09 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
30.00 0.25 0.35 0.30 0.43 +0.09 +26.48% 0.01 28 439 0.58 0.16 0.06 -0.02 2/20/2026 2/20/2026 4:00:03 PM EST
32.50 0.15 0.25 0.20 0.20 -0.12 -37.50% 0.01 14 1,265 0.67 0.08 0.04 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
35.00 0.00 0.30 0.15 0.20 0.00 0.00% 0.00 0 127 0.88 0.03 0.02 -0.01 2/19/2026 2/20/2026 4:00:03 PM EST
37.50 0.00 0.75 0.38 0.40 0.00 0.00% 0.01 0 156 1.30 0.01 0.01 0.00 1/22/2026 2/20/2026 4:00:03 PM EST
40.00 0.00 0.75 0.38 0.25 0.00 0.00% 0.01 0 65 1.43 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:03 PM EST
42.50 0.00 0.70 0.35 1.80 0.00 0.00% 0.01 0 37 1.52 0.00 0.00 0.00 12/17/2025 2/20/2026 4:00:03 PM EST
45.00 0.00 0.70 0.35 0.34 0.00 0.00% 0.01 0 11 1.63 0.00 0.00 0.00 1/13/2026 2/20/2026 4:00:03 PM EST
47.50 0.00 0.70 0.35 1.00 0.00 0.00% 0.01 0 62 1.73 0.00 0.00 0.00 12/17/2025 2/20/2026 4:00:03 PM EST
50.00 0.00 0.70 0.35 % 0.01 0 0 1.82 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
55.00 0.00 0.70 0.35 % 0.01 0 0 1.99 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
60.00 0.00 0.70 0.35 % 0.01 0 0 2.14 0.00 0.00 0.00 2/20/2026 4:00:03 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 0.75 0.38 % 0.03 0 0 1.82 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
17.50 0.00 0.25 0.13 0.07 -0.28 -80.00% 0.01 1 10 1.00 -0.02 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
20.00 0.15 0.35 0.25 0.17 -0.10 -37.04% 0.01 5 41 0.69 -0.10 0.04 -0.02 2/20/2026 2/20/2026 4:00:03 PM EST
22.50 0.50 0.75 0.63 0.60 -0.14 -18.92% 0.03 751 65 0.61 -0.24 0.07 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
25.00 1.35 1.75 1.55 1.66 -0.29 -14.88% 0.06 93 110 0.58 -0.46 0.10 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
27.50 2.90 3.20 3.05 2.43 -1.47 -37.70% 0.11 44 2,135 0.54 -0.69 0.09 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
30.00 4.20 5.70 4.95 5.82 0.00 0.00% 0.17 0 87 0.88 -0.84 0.06 -0.02 2/19/2026 2/20/2026 4:00:03 PM EST
32.50 7.30 7.70 7.50 9.45 0.00 0.00% 0.23 0 98 0.81 -0.92 0.04 -0.01 2/17/2026 2/20/2026 4:00:03 PM EST
35.00 8.40 10.50 9.45 2.85 0.00 0.00% 0.27 0 7 1.15 -0.97 0.02 -0.01 1/8/2026 2/20/2026 4:00:03 PM EST
37.50 12.00 13.20 12.60 4.00 0.00 0.00% 0.34 0 5 1.40 -0.99 0.01 0.00 12/26/2025 2/20/2026 4:00:03 PM EST
40.00 13.40 16.40 14.90 4.60 0.00 0.00% 0.37 0 2 1.88 -1.00 0.00 0.00 12/12/2025 2/20/2026 4:00:03 PM EST
42.50 15.90 18.70 17.30 4.40 0.00 0.00% 0.41 0 4 1.92 -1.00 0.00 0.00 12/10/2025 2/20/2026 4:00:03 PM EST
45.00 18.40 21.70 20.05 % 0.45 0 0 2.27 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
47.50 20.90 24.30 22.60 % 0.48 0 0 2.43 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
50.00 23.40 26.80 25.10 % 0.50 0 0 2.54 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
55.00 28.40 31.80 30.10 % 0.55 0 0 2.50 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
60.00 33.40 36.80 35.10 % 0.59 0 0 2.67 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST