Options Chain for ANGI INC CL A NEW (ANGI) - $17.00 as of 3/28/2025 7:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.85 | 1.30 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.05 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 3 | 3/27/2025 | EST | ||||
| 1.50 | 0.15 | 0.40 | % | 0 | 3 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 212 | 3/24/2025 | EST | ||||
| 2.50 | 12.30 | 15.10 | 0.05 | 0.00 | 0.00% | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,283 | 3/24/2025 | EST | ||||
| 5.00 | 0.00 | 0.10 | % | 0 | 416 | EST | |||||||
| 5.00 | 10.50 | 12.60 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 8.10 | 10.10 | 0.40 | 0.00 | 0.00% | 0 | 0 | 3.12 | 0.99 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 10.00 | 5.90 | 7.60 | % | 0 | 0 | 1.24 | 0.94 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 3.10 | 5.40 | % | 0 | 0 | 0.92 | 0.82 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 2.10 | 2.70 | % | 0 | 0 | 0.81 | 0.64 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.65 | 2.60 | % | 0 | 0 | 0.93 | 0.46 | 0.08 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.05 | % | 0 | 0 | 1.45 | 0.31 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.20 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.13 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.93 | 0.05 | 0.02 | -0.01 | 3/28/2025 4:00:01 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 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.30 | 0.55 | % | 0 | 4 | EST | |||||||
| 2.50 | 0.70 | 1.15 | % | 0 | 125 | EST | |||||||
| 2.50 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 3.10 | 3.50 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 1.40 | 2.40 | 0.00 | 0.00% | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 5.60 | 6.10 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 1.40 | % | 0 | 0 | 2.80 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | -0.06 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.50 | -0.70 | -58.34% | 5 | 2 | 1.30 | -0.18 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.80 | 2.25 | % | 0 | 0 | 0.89 | -0.36 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 2.05 | 3.80 | % | 0 | 0 | 0.86 | -0.54 | 0.08 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 4.10 | 5.50 | % | 0 | 0 | 1.17 | -0.69 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 5.70 | 7.60 | % | 0 | 0 | 0.68 | -0.80 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 8.90 | 9.90 | % | 0 | 0 | 1.29 | -0.87 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 12.70 | 14.70 | % | 0 | 0 | 1.45 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST |