Options Chain for ANGI INC CL A NEW (ANGI) - $17.00 as of 3/28/2025 7:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.85 | 1.30 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.35 | 0.80 | % | 0 | 20 | EST | |||||||
| 1.50 | 0.10 | 0.25 | 0.15 | % | 5 | 9 | 3/28/2025 | EST | |||||
| 2.00 | 0.00 | 0.25 | % | 0 | 568 | EST | |||||||
| 2.50 | 12.20 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 9.70 | 12.60 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | EST | |||||||
| 7.50 | 7.30 | 10.10 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 4.70 | 7.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 2.50 | 5.10 | % | 0 | 0 | 2.37 | 0.95 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 1.45 | 1.80 | 2.00 | % | 1 | 0 | 0.67 | 0.70 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 17.50 | 0.35 | 0.65 | 0.51 | -0.54 | -51.43% | 20 | 2 | 0.67 | 0.35 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.35 | 0.15 | -0.10 | -40.00% | 107 | 20 | 0.84 | 0.12 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.85 | % | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
| 2.00 | 0.20 | 0.65 | % | 0 | 2,632 | EST | |||||||
| 2.50 | 0.70 | 1.10 | % | 0 | 52 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.93 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 2.10 | 4.60 | % | 0 | 0 | EST | |||||||
| 7.50 | 4.60 | 7.20 | 5.95 | 0.00 | 0.00% | 0 | 65 | 3/26/2025 | EST | ||||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | -0.05 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.45 | 0.80 | 0.60 | % | 12 | 0 | 0.75 | -0.30 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 17.50 | 1.45 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.65 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 3.40 | 4.70 | % | 0 | 0 | 1.35 | -0.88 | 0.07 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 5.90 | 7.20 | % | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 8.20 | 9.60 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 12.90 | 14.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |