Options Chain for APPIAN CORP CL A (APPN) - $38.37 as of 9/6/2026 8:12:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.70 | 28.30 | 26.00 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 15.00 | 22.60 | 25.50 | 24.05 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 17.50 | 19.30 | 23.20 | 21.25 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 17.80 | 20.70 | 19.25 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 22.50 | 14.20 | 18.20 | 16.20 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 25.00 | 12.00 | 15.50 | 13.75 | 12.51 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 27.50 | 9.40 | 13.20 | 11.30 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:53 PM EST |
| 30.00 | 7.30 | 10.70 | 9.00 | 11.32 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.89 | 0.99 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 32.50 | 5.90 | 7.30 | 6.60 | 6.00 | +0.10 | +1.70% | 0.20 | 1 | 95 | 1.28 | 0.94 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 35.00 | 3.50 | 5.30 | 4.40 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 698 | 0.98 | 0.84 | 0.05 | -0.08 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 37.50 | 1.95 | 3.30 | 2.63 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.58 | 0.66 | 0.08 | -0.09 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 0.80 | 1.45 | 1.13 | 1.15 | -0.82 | -41.63% | 0.03 | 2 | 70 | 0.51 | 0.44 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 42.50 | 0.05 | 1.35 | 0.70 | 1.40 | 0.00 | 0.00% | 0.02 | 6 | 78 | 0.69 | 0.25 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.35 | -50.00% | 0.01 | 1 | 59 | 0.61 | 0.12 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.05 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 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 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 160 | 3.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 760 | 2.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,340 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.48 | -0.01 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 32.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.79 | -0.06 | 0.02 | -0.06 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.10 | +18.19% | 0.02 | 1 | 66 | 0.67 | -0.16 | 0.05 | -0.08 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 37.50 | 1.00 | 1.50 | 1.25 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.64 | -0.34 | 0.08 | -0.09 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 1.70 | 2.90 | 2.30 | 2.75 | +0.52 | +23.32% | 0.06 | 2 | 95 | 0.54 | -0.56 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 42.50 | 3.40 | 4.90 | 4.15 | 4.14 | +1.34 | +47.86% | 0.10 | 2 | 1 | 0.89 | -0.75 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 5.40 | 7.50 | 6.45 | % | 0.14 | 0 | 0 | 1.17 | -0.88 | 0.05 | -0.04 | 9/4/2026 3:59:53 PM EST | |||
| 47.50 | 7.10 | 10.70 | 8.90 | % | 0.19 | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 9.60 | 13.40 | 11.50 | % | 0.23 | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:53 PM EST |