Options Chain for ANGI INC CL A NEW (ANGI) - $15.92 as of 3/31/2025 3:09:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.70 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 1.20 | % | 0 | 20 | EST | |||||||
| 1.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3/28/2025 | EST | ||||
| 2.00 | 0.00 | 0.45 | % | 0 | 568 | EST | |||||||
| 2.50 | 11.00 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 5.00 | 8.60 | 13.00 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 7.50 | 6.50 | 10.50 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 10.00 | 3.30 | 7.60 | % | 0 | 0 | 3.67 | 0.99 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 12.50 | 1.85 | 4.40 | % | 0 | 0 | 2.62 | 0.90 | 0.06 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.70 | 1.40 | -0.60 | -30.00% | 2 | 1 | 1.76 | 0.61 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.10 | 0.35 | -0.16 | -31.38% | 17 | 22 | 1.34 | 0.28 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 90 | 127 | 0.86 | 0.10 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 2.45 | 0.02 | 0.02 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 2.73 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 1.75 | % | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 1.05 | % | 0 | 2,632 | EST | |||||||
| 2.50 | 0.00 | 2.25 | % | 0 | 52 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.93 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 5.00 | 1.00 | 5.90 | % | 0 | 0 | EST | |||||||
| 7.50 | 3.50 | 8.40 | 5.95 | 0.00 | 0.00% | 0 | 65 | 3/26/2025 | EST | ||||
| 7.50 | 0.00 | 1.55 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 3.52 | -0.01 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | -0.10 | 0.06 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 15.00 | 0.50 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.39 | 0.13 | -0.03 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 17.50 | 1.45 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.55 | -0.72 | 0.12 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 4.10 | 5.60 | % | 0 | 0 | 1.97 | -0.90 | 0.07 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 22.50 | 6.50 | 8.40 | % | 0 | 0 | 2.60 | -0.98 | 0.02 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 7.20 | 11.40 | % | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 30.00 | 13.00 | 16.40 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |