Options Chain for ANGI INC CL A NEW (ANGI) - $15.44 as of 6/13/2025 8:53:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.95 | 1.20 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.45 | 0.70 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.50 | 11.40 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 8.90 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 7.50 | 6.40 | 9.90 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 10.00 | 3.90 | 7.40 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 2.60 | 4.50 | 2.46 | 0.00 | 0.00% | 0 | 15 | 3.77 | 0.99 | 0.02 | 0.00 | 5/7/2025 | 6/13/2025 3:59:58 PM EST |
| 15.00 | 0.60 | 1.45 | 0.90 | -1.36 | -60.18% | 1 | 136 | 0.86 | 0.67 | 0.27 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 151 | 3.21 | 0.09 | 0.12 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 5 | 4.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 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 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.30 | 0.55 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 1.40 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 225 | 6.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 176 | 1.32 | -0.01 | 0.02 | 0.00 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 264 | 0.65 | -0.33 | 0.27 | -0.04 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 17.50 | 2.00 | 2.30 | 2.03 | 0.00 | 0.00% | 0 | 48 | 1.24 | -0.91 | 0.12 | -0.02 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 4.20 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:58 PM EST |
| 22.50 | 6.60 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 8.30 | 10.80 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 12.80 | 16.00 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |