APPN - Appian Corporation - Optionskæde

Appian Corporation

US ˙ NasdaqGM ˙ US03782L1017

Udløb

Puts for markedsdato September 18, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
APPN20251017P00015000	15.00	0.00	1.50	0.00	0	7	212.06%	-0.05	0.01	-0.04	0.01	-0.00
APPN20251017P00017500	17.50	0.00	1.60	0.00	0	6	187.24%	-0.07	0.01	-0.04	0.01	-0.00
APPN20251017P00020000	20.00	0.00	1.40	0.00	0	97	142.50%	-0.07	0.01	-0.03	0.01	-0.00
APPN20251017P00022500	22.50	0.00	1.55	0.00	0	29	120.59%	-0.10	0.02	-0.03	0.02	-0.00
APPN20251017P00025000	25.00	0.00	0.15	0.00	0	52	57.70%	-0.03	0.01	-0.01	0.01	-0.00
APPN20251017P00027500	27.50	0.10	0.20	0.20	14	1,253	48.01%	-0.07	0.03	-0.01	0.01	-0.00
APPN20251017P00030000	30.00	0.35	0.45	0.45	1	153	43.86%	-0.19	0.07	-0.02	0.03	-0.00
APPN20251017P00032500	32.50	1.10	1.20	1.27	4	90	42.07%	-0.41	0.10	-0.03	0.04	-0.01
APPN20251017P00035000	35.00	2.50	2.65	2.72	1	170	40.32%	-0.66	0.10	-0.02	0.03	-0.01
APPN20251017P00037500	37.50	4.40	4.60	0.00	0	26	40.20%	-0.86	0.07	-0.02	0.02	-0.01
APPN20251017P00040000	40.00	4.90	8.20	0.00	0	0	86.24%	-0.74	0.04	-0.04	0.03	-0.02
APPN20251017P00042500	42.50	7.90	11.40	0.00	0	0	94.97%	-0.79	0.03	-0.04	0.03	-0.02
APPN20251017P00045000	45.00	10.10	13.90	0.00	0	0	101.68%	-0.82	0.03	-0.04	0.02	-0.02
APPN20251017P00047500	47.50	14.10	15.90	0.00	0	0	110.77%	-0.84	0.02	-0.04	0.02	-0.02
APPN20251017P00050000	50.00	14.90	18.50	0.00	0	0	136.09%	-0.81	0.02	-0.06	0.03	-0.02
APPN20251017P00055000	55.00	19.90	23.90	0.00	0	0	153.29%	-0.83	0.02	-0.06	0.02	-0.03
APPN20251017P00060000	60.00	24.80	28.90	0.00	0	0	147.35%	-0.89	0.01	-0.04	0.02	-0.02

Calls for markedsdato September 18, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
APPN20251017C00015000	15.00	16.10	20.30	0.00	0	0	176.37%	0.97	0.00	-0.02	0.01	0.01
APPN20251017C00017500	17.50	15.50	16.00	0.00	0	52	130.29%	0.97	0.01	-0.01	0.01	0.01
APPN20251017C00020000	20.00	13.10	13.50	0.00	0	41	77.78%	0.99	0.00	-0.00	0.00	0.02
APPN20251017C00022500	22.50	8.70	12.70	0.00	0	2	93.95%	0.94	0.01	-0.02	0.01	0.02
APPN20251017C00025000	25.00	8.20	8.40	0.00	0	1,607	53.02%	0.98	0.01	-0.00	0.01	0.02
APPN20251017C00027500	27.50	5.80	6.00	0.00	0	1,889	47.06%	0.93	0.03	-0.01	0.01	0.02
APPN20251017C00030000	30.00	3.60	3.80	3.10	306	445	41.79%	0.82	0.07	-0.02	0.02	0.02
APPN20251017C00032500	32.50	1.90	2.00	1.42	4	184	41.21%	0.60	0.10	-0.03	0.04	0.01
APPN20251017C00035000	35.00	0.80	0.90	0.75	57	153	41.29%	0.35	0.10	-0.02	0.03	0.01
APPN20251017C00037500	37.50	0.25	0.35	0.27	59	99	39.55%	0.15	0.06	-0.01	0.02	0.00
APPN20251017C00040000	40.00	0.05	0.20	0.00	0	146	41.33%	0.06	0.03	-0.01	0.01	0.00
APPN20251017C00042500	42.50	0.00	0.35	0.00	0	23	57.98%	0.08	0.03	-0.01	0.01	0.00
APPN20251017C00045000	45.00	0.00	0.40	0.00	0	112	69.83%	0.08	0.02	-0.02	0.01	0.00
APPN20251017C00047500	47.50	0.00	0.05	0.00	0	1,030	56.09%	0.01	0.01	-0.00	0.00	0.00
APPN20251017C00050000	50.00	0.00	1.15	0.00	0	803	100.25%	0.10	0.02	-0.03	0.02	0.00
APPN20251017C00055000	55.00	0.00	0.75	0.00	0	153	116.66%	0.09	0.01	-0.03	0.01	0.00
APPN20251017C00060000	60.00	0.00	0.20	0.00	0	56	103.44%	0.03	0.01	-0.01	0.01	0.00

Other Listings

GB:0HGM
DE:910	28,01 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.