Options Chain for APPIAN CORP CL A (APPN) - $37.40 as of 12/23/2025 2:36:33 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 | 20.50 | 22.90 | 21.70 | % | 1.45 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 17.50 | 18.30 | 20.40 | 19.35 | % | 1.11 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 20.00 | 15.90 | 17.90 | 16.90 | 22.27 | 0.00 | 0.00% | 0.84 | 0 | 23 | 2.36 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:58 PM EST |
| 22.50 | 13.40 | 15.40 | 14.40 | 10.41 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 12:58:58 PM EST |
| 25.00 | 10.90 | 13.00 | 11.95 | 11.23 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:58:58 PM EST |
| 27.50 | 8.50 | 10.50 | 9.50 | 11.05 | 0.00 | 0.00% | 0.35 | 0 | 57 | 1.42 | 0.99 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 30.00 | 6.10 | 8.00 | 7.05 | 7.06 | 0.00 | 0.00% | 0.23 | 0 | 98 | 1.13 | 0.96 | 0.02 | -0.01 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 32.50 | 3.90 | 4.60 | 4.25 | 4.44 | -0.50 | -10.13% | 0.13 | 1 | 303 | 0.53 | 0.86 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 35.00 | 2.25 | 2.55 | 2.40 | 2.38 | -0.50 | -17.37% | 0.07 | 1 | 82 | 0.42 | 0.68 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 37.50 | 0.95 | 1.05 | 1.00 | 0.90 | -0.67 | -42.68% | 0.03 | 4 | 208 | 0.39 | 0.41 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.39 | 0.20 | 0.08 | -0.02 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 42.50 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.51 | 0.07 | 0.04 | -0.01 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 1,883 | 0.53 | 0.02 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.95 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 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 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 12:58:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.11 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,869 | 0.70 | -0.04 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 32.50 | 0.20 | 0.40 | 0.30 | 0.20 | +0.10 | +100.00% | 0.01 | 12 | 318 | 0.45 | -0.14 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.39 | -0.32 | 0.09 | -0.03 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 37.50 | 1.90 | 2.05 | 1.98 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.37 | -0.59 | 0.11 | -0.03 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 40.00 | 2.90 | 4.30 | 3.60 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.56 | -0.80 | 0.08 | -0.02 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 42.50 | 4.90 | 7.00 | 5.95 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.80 | -0.93 | 0.04 | -0.01 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 7.20 | 9.40 | 8.30 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.92 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 12/23/2025 12:58:58 PM EST |
| 47.50 | 9.60 | 12.80 | 11.20 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.36 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 12.10 | 14.40 | 13.25 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 52.50 | 14.60 | 16.80 | 15.70 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 17.90 | 19.50 | 18.70 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 60.00 | 22.10 | 24.60 | 23.35 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST |