Options Chain for ANGI INC CL A NEW (ANGI) - $11.42 as of 11/28/2025 8:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 0.75 | 0.63 | 1.11 | 0.00 | 0.00% | 1.26 | 0 | 4 | 5/13/2025 | EST | ||||
| 1.00 | 0.05 | 0.30 | 0.18 | 0.71 | 0.00 | 0.00% | 0.18 | 0 | 9 | 3/26/2025 | EST | ||||
| 1.50 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.09 | 0 | 31 | 3/26/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 8/26/2025 | EST | ||||
| 2.50 | 7.40 | 10.10 | 8.75 | 8.22 | 0.00 | 0.00% | 3.50 | 0 | 40 | 8.75 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 10/8/2025 | EST | ||||
| 5.00 | 4.90 | 7.80 | 6.35 | 5.70 | 0.00 | 0.00% | 1.27 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 135 | 6/6/2025 | EST | ||||
| 7.50 | 2.40 | 5.10 | 3.75 | 4.07 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.30 | 3.40 | 1.85 | 1.73 | 0.00 | 0.00% | 0.18 | 0 | 65 | 2.56 | 0.84 | 0.14 | -0.01 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.60 | 0.30 | 0.21 | -0.01 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.98 | 0.04 | 0.05 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 32 | 4.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/28/2025 12:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 35 | EST | |||||||
| 1.50 | 0.25 | 0.50 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 9/23/2025 | EST | ||||
| 2.00 | 0.75 | 1.00 | 0.88 | % | 0.44 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 2.50 | 1.25 | 1.50 | 1.38 | 0.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7/2/2025 | EST | ||||
| 5.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 3.70 | 4.10 | 3.90 | 3.70 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4/22/2025 | EST | ||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 1.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.40 | -80.00% | 0.01 | 1 | 3,864 | 0.61 | -0.16 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 1.25 | 1.55 | 1.40 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 449 | 2.53 | -0.70 | 0.21 | -0.01 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 2.65 | 5.10 | 3.88 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.43 | -0.96 | 0.05 | 0.00 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 5.00 | 7.70 | 6.35 | 1.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 6.60 | 10.10 | 8.35 | 7.15 | 0.00 | 0.00% | 0.42 | 0 | 16 | 3.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 9.90 | 12.60 | 11.25 | % | 0.50 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 12.40 | 15.00 | 13.70 | % | 0.55 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 16.50 | 20.50 | 18.50 | % | 0.62 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 35.00 | 21.50 | 25.50 | 23.50 | % | 0.67 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |