Options Chain for ANGI INC CL A NEW (ANGI) - $16.29 as of 5/28/2025 5:43:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.60 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 7.50 | 8.10 | 10.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.00 | 5.30 | 7.50 | % | 0 | 0 | 2.10 | 0.97 | 0.02 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.50 | 3.50 | 4.70 | % | 0 | 0 | 1.28 | 0.86 | 0.06 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 1.70 | 2.20 | % | 0 | 0 | 0.64 | 0.64 | 0.10 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 17.50 | 0.60 | 1.45 | 1.34 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.38 | 0.10 | -0.01 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.10 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.20 | 0.07 | -0.01 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.09 | 0.04 | -0.01 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.60 | 0.04 | 0.02 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 1.99 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.95 | -0.03 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.55 | 0.25 | -0.12 | -32.44% | 93 | 55 | 0.93 | -0.14 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 0.75 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.36 | 0.10 | -0.01 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 2.00 | 3.10 | % | 0 | 0 | 0.65 | -0.62 | 0.10 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 20.00 | 4.10 | 5.40 | % | 0 | 0 | 1.16 | -0.80 | 0.07 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 22.50 | 6.40 | 7.40 | % | 0 | 0 | 1.15 | -0.91 | 0.04 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 25.00 | 8.60 | 10.20 | % | 0 | 0 | 1.53 | -0.96 | 0.02 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 13.90 | 14.80 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |