Options Chain for ANGI INC CL A NEW (ANGI) - $16.60 as of 5/13/2025 8:13:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 2.00 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.50 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 5/8/2025 | EST | ||||
| 1.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4/3/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 212 | 3/24/2025 | EST | ||||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,281 | 5/8/2025 | EST | ||||
| 2.50 | 12.90 | 15.70 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 11.50 | 13.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 416 | EST | |||||||
| 7.50 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 7.50 | 8.70 | 10.30 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 5.40 | 8.40 | 5.19 | 0.00 | 0.00% | 0 | 406 | 7.94 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 12.50 | 4.00 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 182 | 6.23 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 2.00 | 1.60 | +0.35 | +28.00% | 5 | 655 | 3.00 | 0.97 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 0.15 | 0.45 | 0.25 | +0.10 | +66.67% | 21 | 116 | 1.04 | 0.19 | 0.29 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 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 | 1 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 5/9/2025 | EST | ||||
| 2.50 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 3:59:57 PM EST |
| 2.50 | 0.75 | 1.00 | 1.27 | 0.00 | 0.00% | 0 | 92 | 4/23/2025 | EST | ||||
| 5.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 3.20 | 3.60 | % | 0 | 0 | EST | |||||||
| 7.50 | 5.60 | 6.10 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,984 | 3.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 1,114 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.85 | -0.03 | 0.08 | -0.01 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 0.95 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.81 | 0.29 | -0.04 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 2.20 | 4.40 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 22.50 | 5.50 | 7.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 25.00 | 8.20 | 8.80 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 11.80 | 14.40 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |