Options Chain for APPIAN CORP CL A (APPN) - $22.04 as of 5/29/2026 10:16:32 AM 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 | 9.60 | 11.20 | 10.40 | % | 0.83 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 15.00 | 7.40 | 8.70 | 8.05 | 5.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.53 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 12:59:04 PM EST |
| 17.50 | 4.80 | 6.30 | 5.55 | 4.95 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.09 | 0.93 | 0.03 | -0.02 | 5/19/2026 | 5/29/2026 12:59:04 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.75 | +0.90 | +31.58% | 0.19 | 5 | 203 | 0.68 | 0.82 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 22.50 | 1.70 | 2.10 | 1.90 | 1.60 | +0.30 | +23.08% | 0.08 | 1 | 318 | 0.67 | 0.61 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 0.55 | +0.09 | +19.57% | 0.03 | 1 | 357 | 0.63 | 0.35 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 27.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.13 | +76.48% | 0.01 | 30 | 328 | 0.67 | 0.16 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.04 | 0.06 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 12:59:04 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.45 | 0.23 | 0.15 | +0.03 | +25.00% | 0.02 | 1 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.70 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 12:59:04 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.97 | -0.07 | 0.03 | -0.02 | 5/26/2026 | 5/29/2026 12:59:04 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.25 | -38.47% | 0.02 | 25 | 55 | 0.74 | -0.18 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 22.50 | 0.90 | 1.20 | 1.05 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.67 | -0.39 | 0.10 | -0.04 | 5/19/2026 | 5/29/2026 12:59:04 PM EST |
| 25.00 | 2.20 | 2.45 | 2.33 | 2.35 | % | 0.09 | 2 | 0 | 0.65 | -0.65 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 12:59:04 PM EST | |
| 27.50 | 4.10 | 5.10 | 4.60 | % | 0.17 | 0 | 0 | 0.72 | -0.84 | 0.07 | -0.02 | 5/29/2026 12:59:04 PM EST | |||
| 30.00 | 6.40 | 7.60 | 7.00 | 10.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -0.94 | 0.03 | -0.01 | 5/13/2026 | 5/29/2026 12:59:04 PM EST |
| 32.50 | 7.30 | 11.20 | 9.25 | % | 0.28 | 0 | 0 | 2.20 | -0.98 | 0.01 | 0.00 | 5/29/2026 12:59:04 PM EST |