Options Chain for APPIAN CORP CL A (APPN) - $37.56 as of 4/29/2024 2:59:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.50 | 23.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 20.00 | 16.20 | 20.00 | % | 0 | 1 | 2.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 22.50 | 13.60 | 17.40 | % | 0 | 1 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 25.00 | 11.60 | 15.00 | 10.75 | 0.00 | 0.00% | 0 | 22 | 2.18 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:49 PM EST |
| 30.00 | 6.70 | 8.80 | 10.13 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.95 | 0.02 | -0.03 | 4/11/2024 | 4/29/2024 1:58:49 PM EST |
| 35.00 | 4.20 | 4.50 | 4.00 | 0.00 | 0.00% | 1 | 228 | 0.69 | 0.76 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 40.00 | 1.65 | 1.75 | 1.70 | +0.26 | +18.06% | 49 | 648 | 0.69 | 0.44 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | +0.08 | +17.78% | 80 | 747 | 0.70 | 0.19 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,000 | 0.71 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 527 | 0.97 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,937 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:58:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 97 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.39 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 1:58:49 PM EST |
| 22.50 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 41 | 2.04 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 4/29/2024 1:58:49 PM EST |
| 25.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 69 | 1.44 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 1:58:49 PM EST |
| 30.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 2 | 405 | 0.73 | -0.05 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 35.00 | 0.90 | 1.05 | 1.00 | -0.10 | -9.10% | 29 | 439 | 0.70 | -0.24 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 40.00 | 3.20 | 3.40 | 3.30 | -1.50 | -31.25% | 13 | 139 | 0.70 | -0.56 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 45.00 | 6.80 | 7.30 | 10.23 | 0.00 | 0.00% | 0 | 228 | 0.71 | -0.81 | 0.04 | -0.05 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 50.00 | 10.70 | 13.60 | 18.30 | 0.00 | 0.00% | 0 | 29 | 1.59 | -0.94 | 0.02 | -0.02 | 2/14/2024 | 4/29/2024 1:58:49 PM EST |
| 55.00 | 15.10 | 19.00 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 19.80 | 24.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 24.50 | 29.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 29.50 | 34.30 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST |