Options Chain for ANGI INC CL A NEW (ANGI) - $16.70 as of 7/29/2025 3:03:25 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 | 13.60 | 15.80 | 14.70 | % | 5.88 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 11.10 | 13.30 | 12.20 | % | 2.44 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.50 | 8.70 | 10.80 | 9.75 | % | 1.30 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 6.20 | 8.60 | 7.40 | % | 0.74 | 0 | 0 | 2.57 | 0.97 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 12.50 | 3.80 | 6.10 | 4.95 | % | 0.40 | 0 | 0 | 1.84 | 0.86 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 15.00 | 2.20 | 2.75 | 2.48 | % | 0.17 | 0 | 0 | 0.74 | 0.68 | 0.08 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 17.50 | 1.15 | 1.65 | 1.40 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.74 | 0.47 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | 0.30 | 0.07 | -0.02 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 0.25 | 0.75 | 0.50 | % | 0.02 | 0 | 0 | 0.80 | 0.18 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.05 | 0.55 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.11 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.86 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:54 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 | 1.60 | 0.80 | % | 0.32 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 1.98 | -0.03 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 12.50 | 0.15 | 0.50 | 0.33 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 15.00 | 0.90 | 1.40 | 1.15 | 1.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.32 | 0.08 | -0.02 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 2.30 | 2.80 | 2.55 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.76 | -0.53 | 0.08 | -0.02 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | % | 0.22 | 0 | 0 | 0.76 | -0.70 | 0.07 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 22.50 | 6.00 | 7.60 | 6.80 | % | 0.30 | 0 | 0 | 1.32 | -0.82 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 8.40 | 10.30 | 9.35 | % | 0.37 | 0 | 0 | 1.60 | -0.89 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 13.30 | 14.80 | 14.05 | % | 0.47 | 0 | 0 | 1.67 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST |