Options Chain for ANGI INC CL A NEW (ANGI) - $16.90 as of 8/22/2025 7:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 17.50 | 16.45 | % | 6.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 12.90 | 15.20 | 14.05 | % | 2.81 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 10.40 | 12.70 | 11.55 | % | 1.54 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 7.90 | 10.20 | 9.05 | % | 0.91 | 0 | 0 | 3.45 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 5.40 | 7.90 | 6.65 | % | 0.53 | 0 | 0 | 2.71 | 0.93 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 3.00 | 5.50 | 4.25 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.01 | 0.80 | 0.05 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.20 | 1.95 | 1.08 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 62 | 1.29 | 0.62 | 0.08 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.25 | +250.00% | 0.02 | 1 | 78 | 0.48 | 0.43 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.81 | 0.27 | 0.07 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.16 | 0.05 | -0.02 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.04 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 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 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.64 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.72 | -0.07 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.20 | 0.05 | -0.03 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.77 | -0.38 | 0.08 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 1.85 | 4.20 | 3.03 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.56 | -0.57 | 0.08 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 4.00 | 6.40 | 5.20 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.78 | -0.73 | 0.07 | -0.03 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 6.40 | 9.10 | 7.75 | % | 0.31 | 0 | 0 | 2.17 | -0.84 | 0.05 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 11.50 | 14.10 | 12.80 | % | 0.43 | 0 | 0 | 2.62 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 16.30 | 19.10 | 17.70 | % | 0.51 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST |