Options Chain for ANGI INC CL A NEW (ANGI) - $12.66 as of 12/26/2025 7:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 12.30 | 10.90 | % | 4.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 5.00 | 7.00 | 9.10 | 8.05 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 7.50 | 4.60 | 6.10 | 5.35 | % | 0.71 | 0 | 0 | 1.80 | 0.97 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 10.00 | 2.95 | 3.40 | 3.18 | 3.77 | 0.00 | 0.00% | 0.32 | 0 | 113 | 0.78 | 0.83 | 0.07 | -0.01 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 12.50 | 1.25 | 1.70 | 1.48 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.68 | 0.59 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 15.00 | 0.10 | 2.05 | 1.08 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.88 | 0.34 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.03 | 0.18 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.25 | 0.09 | 0.04 | -0.01 | 12/17/2025 | 12/26/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.43 | 0.04 | 0.02 | 0.00 | 11/7/2025 | 12/26/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.58 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 12/26/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 7.50 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 501 | 1.20 | -0.03 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.05 | -10.00% | 0.05 | 5 | 401 | 0.85 | -0.17 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 12.50 | 1.10 | 1.65 | 1.38 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 537 | 0.77 | -0.41 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 15.00 | 2.15 | 2.95 | 2.55 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.76 | -0.66 | 0.10 | -0.01 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 17.50 | 4.40 | 5.50 | 4.95 | 7.24 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.08 | -0.82 | 0.07 | -0.01 | 11/20/2025 | 12/26/2025 4:00:05 PM EST |
| 20.00 | 6.60 | 8.00 | 7.30 | 8.30 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.31 | -0.91 | 0.04 | -0.01 | 11/6/2025 | 12/26/2025 4:00:05 PM EST |
| 22.50 | 9.00 | 10.50 | 9.75 | % | 0.43 | 0 | 0 | 1.49 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 25.00 | 11.10 | 13.50 | 12.30 | % | 0.49 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 30.00 | 16.10 | 18.50 | 17.30 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 4:00:05 PM EST |
| 35.00 | 20.80 | 23.80 | 22.30 | % | 0.64 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |