Options Chain for ANGI INC CL A NEW (ANGI) - $6.95 as of 3/26/2026 8:10:14 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 | 4.10 | 5.30 | 4.70 | % | 1.88 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 1.55 | 2.70 | 2.13 | % | 0.43 | 0 | 5 | 1.68 | 0.88 | 0.08 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 7.50 | 0.60 | 0.85 | 0.73 | 0.94 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.87 | 0.50 | 0.17 | -0.01 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.33 | +0.08 | +32.00% | 0.03 | 1 | 142 | 0.93 | 0.20 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.01 | 20 | 207 | 1.09 | 0.07 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.14 | 0.02 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 30 | 2.41 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 182 | 2.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 166 | 2.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 31 | 2.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 33 | 3.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 1,220 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 541 | 0.95 | -0.12 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 7.50 | 1.10 | 1.25 | 1.18 | 1.08 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.89 | -0.50 | 0.17 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 3.00 | 3.40 | 3.20 | % | 0.32 | 0 | 288 | 1.26 | -0.80 | 0.12 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 12.50 | 5.50 | 5.70 | 5.60 | % | 0.45 | 0 | 246 | 1.39 | -0.93 | 0.06 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 7.10 | 8.50 | 7.80 | % | 0.52 | 0 | 48 | 2.09 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.50 | 9.60 | 11.00 | 10.30 | % | 0.59 | 0 | 55 | 2.34 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 11.70 | 14.00 | 12.85 | % | 0.64 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 14.20 | 16.50 | 15.35 | % | 0.68 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 16.70 | 19.00 | 17.85 | % | 0.71 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 21.40 | 24.40 | 22.90 | % | 0.76 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 26.40 | 29.40 | 27.90 | % | 0.80 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |