Options Chain for APPIAN CORP CL A (APPN) - $31.31 as of 5/30/2025 6:24:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 18.40 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 11.90 | 15.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 9.40 | 13.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 6.90 | 11.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 4.50 | 8.50 | 6.77 | 0.00 | 0.00% | 0 | 23 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 2.15 | 6.20 | 3.66 | 0.00 | 0.00% | 0 | 193 | 1.00 | 0.89 | 0.06 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 1.95 | 2.25 | 1.80 | 0.00 | 0.00% | 2 | 395 | 0.45 | 0.70 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.55 | 0.75 | 0.60 | -0.05 | -7.70% | 3 | 394 | 0.37 | 0.35 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 181 | 0.35 | 0.10 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.56 | 0.02 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,631 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 1.30 | 0.16 | +0.01 | +6.67% | 1 | 381 | 0.79 | -0.11 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.41 | -0.30 | 0.12 | -0.02 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 1.35 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 53 | 0.31 | -0.65 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 1.55 | 5.70 | 6.22 | 0.00 | 0.00% | 0 | 44 | 0.30 | -0.90 | 0.07 | -0.01 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 4.10 | 8.20 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 6.60 | 10.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.50 | 10.60 | 13.20 | 10.97 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 11.60 | 15.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |