Options Chain for APPIAN CORP CL A (APPN) - $29.84 as of 10/29/2025 8:24:26 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 | 13.00 | 16.60 | 14.80 | % | 0.99 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 17.50 | 10.40 | 14.10 | 12.25 | 13.01 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 7.90 | 11.90 | 9.90 | 9.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.30 | 0.99 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 6.00 | 8.90 | 7.45 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.61 | 0.96 | 0.02 | -0.01 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 4.70 | 6.70 | 5.70 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.36 | 0.86 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 2.50 | 3.60 | 3.05 | 3.65 | -1.75 | -32.41% | 0.11 | 2 | 379 | 0.52 | 0.72 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 1.60 | 2.10 | 1.85 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 502 | 0.64 | 0.52 | 0.09 | -0.04 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 0.75 | 1.10 | 0.93 | 1.07 | -0.31 | -22.47% | 0.03 | 3 | 991 | 0.63 | 0.32 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.14 | -21.54% | 0.01 | 2 | 509 | 0.66 | 0.19 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.76 | 0.10 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.32 | 0.04 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.20 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.85 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:59 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 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.10 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.95 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.28 | -0.04 | 0.02 | -0.01 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.55 | 0.38 | 0.45 | +0.13 | +40.63% | 0.02 | 3 | 230 | 0.68 | -0.14 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 0.70 | 1.00 | 0.85 | 0.70 | +0.10 | +16.67% | 0.03 | 7 | 37,293 | 0.62 | -0.28 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 1.45 | 2.10 | 1.78 | 1.66 | +0.25 | +17.73% | 0.06 | 9 | 406 | 0.57 | -0.48 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 3.00 | 4.80 | 3.90 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 400 | 0.74 | -0.68 | 0.08 | -0.04 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 4.40 | 6.20 | 5.30 | 3.99 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.94 | -0.81 | 0.06 | -0.03 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 6.20 | 9.40 | 7.80 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.41 | -0.90 | 0.04 | -0.02 | 9/9/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 8.50 | 12.20 | 10.35 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.01 | 9/3/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 10.70 | 14.70 | 12.70 | % | 0.30 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 13.50 | 17.20 | 15.35 | % | 0.34 | 0 | 0 | 2.02 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 47.50 | 15.90 | 19.70 | 17.80 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |