Options Chain for ANGI INC CL A NEW (ANGI) - $14.36 as of 10/8/2025 7:53:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 11.00 | 9.30 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 7.50 | 5.00 | 8.50 | 6.75 | % | 0.90 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 10.00 | 3.80 | 5.90 | 4.85 | % | 0.48 | 0 | 0 | 4.64 | 0.98 | 0.02 | -0.01 | 10/8/2025 3:59:49 PM EST | |||
| 12.50 | 1.40 | 3.80 | 2.60 | 2.15 | % | 0.21 | 1 | 0 | 3.49 | 0.80 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 3:59:49 PM EST | |
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.27 | 0.40 | 0.17 | -0.05 | 10/8/2025 3:59:49 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.02 | 0.11 | 0.08 | -0.02 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 70 | 4.12 | 0.02 | 0.02 | -0.01 | 9/26/2025 | 10/8/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 49 | 4.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 500 | 7.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 100 | 600 | 2.35 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.10 | +66.67% | 0.01 | 648 | 600 | 1.01 | -0.20 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 15.00 | 0.70 | 1.40 | 1.05 | 1.39 | +0.86 | +162.27% | 0.07 | 5 | 19 | 1.26 | -0.60 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 17.50 | 3.20 | 3.60 | 3.40 | 2.83 | 0.00 | 0.00% | 0.19 | 0 | 200 | 1.37 | -0.89 | 0.08 | -0.02 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.91 | -0.98 | 0.02 | -0.01 | 9/25/2025 | 10/8/2025 3:59:49 PM EST |
| 22.50 | 6.40 | 9.30 | 7.85 | % | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 25.00 | 8.90 | 11.80 | 10.35 | % | 0.41 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 30.00 | 14.00 | 17.40 | 15.70 | % | 0.52 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 35.00 | 19.70 | 22.50 | 21.10 | % | 0.60 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST |