Options Chain for ANGI INC CL A NEW (ANGI) - $15.44 as of 6/16/2025 2:37:21 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.90 | 1.15 | % | 0 | 0 | EST | |||||||
1.00 | 0.40 | 0.65 | % | 0 | 0 | EST | |||||||
1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
2.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
2.50 | 11.20 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
5.00 | 8.60 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
7.50 | 6.10 | 9.70 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
10.00 | 4.00 | 7.20 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
12.50 | 1.55 | 4.60 | 2.46 | 0.00 | 0.00% | 0 | 15 | 4.57 | 1.00 | 0.01 | 0.00 | 5/7/2025 | 6/16/2025 4:00:03 PM EST |
15.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 135 | 2.73 | 0.74 | 0.26 | -0.05 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
17.50 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 151 | 3.20 | 0.09 | 0.14 | -0.02 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:03 PM EST |
22.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 4.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:03 PM EST |
25.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 5.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:03 PM EST |
30.00 | 0.00 | 1.35 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 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 | 0.35 | 0.60 | % | 0 | 0 | EST | |||||||
2.50 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
5.00 | 0.00 | 1.85 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/16/2025 4:00:03 PM EST |
7.50 | 0.00 | 1.35 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
10.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 225 | 5.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:03 PM EST |
12.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 176 | 1.40 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/16/2025 4:00:03 PM EST |
15.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 264 | 0.72 | -0.26 | 0.26 | -0.05 | 6/5/2025 | 6/16/2025 4:00:03 PM EST |
17.50 | 1.70 | 2.05 | 2.03 | 0.00 | 0.00% | 0 | 48 | 0.63 | -0.91 | 0.14 | -0.02 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
20.00 | 2.40 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 4:00:03 PM EST |
22.50 | 6.60 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 4:00:03 PM EST |
25.00 | 8.00 | 10.50 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
30.00 | 12.50 | 15.70 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST |