Options Chain for ANGI INC CL A NEW (ANGI) - $7.40 as of 4/18/2026 4:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 5.80 | 5.10 | % | 2.04 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 5.00 | 2.00 | 3.20 | 2.60 | % | 0.52 | 0 | 5 | 2.57 | 0.95 | 0.05 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 7.50 | 0.65 | 0.80 | 0.73 | 0.78 | +0.08 | +11.43% | 0.10 | 104 | 274 | 0.93 | 0.53 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 4:00:13 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 4 | 198 | 1.00 | 0.16 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 4:00:13 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 6 | 232 | 1.30 | 0.04 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:13 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.83 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 4/17/2026 4:00:13 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.06 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 182 | 3.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 166 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 31 | 3.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 4.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 33 | 4.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 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 | 0.05 | 0.03 | % | 0.01 | 0 | 1,220 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 353 | 1.06 | -0.05 | 0.05 | 0.00 | 4/15/2026 | 4/17/2026 4:00:13 PM EST |
| 7.50 | 0.75 | 0.85 | 0.80 | 0.79 | -0.11 | -12.23% | 0.11 | 5 | 168 | 0.92 | -0.47 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 4:00:13 PM EST |
| 10.00 | 2.60 | 2.90 | 2.75 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 289 | 0.95 | -0.84 | 0.13 | -0.01 | 3/30/2026 | 4/17/2026 4:00:13 PM EST |
| 12.50 | 4.60 | 5.70 | 5.15 | % | 0.41 | 0 | 129 | 2.24 | -0.96 | 0.04 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 15.00 | 6.80 | 8.00 | 7.40 | 8.50 | 0.00 | 0.00% | 0.49 | 0 | 49 | 2.33 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 4/17/2026 4:00:13 PM EST |
| 17.50 | 9.30 | 10.80 | 10.05 | % | 0.57 | 0 | 12 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 20.00 | 11.40 | 13.80 | 12.60 | % | 0.63 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 22.50 | 13.90 | 16.30 | 15.10 | % | 0.67 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 25.00 | 16.40 | 18.80 | 17.60 | % | 0.70 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 30.00 | 21.10 | 24.00 | 22.55 | % | 0.75 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST | |||
| 35.00 | 26.10 | 29.00 | 27.55 | % | 0.79 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:13 PM EST |