Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $159.89 as of 10/22/2024 1:53:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.70 | 83.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 80.00 | 76.90 | 79.10 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 71.70 | 74.60 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 66.70 | 69.40 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 62.00 | 64.70 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 57.10 | 59.80 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.06 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 52.50 | 54.60 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.08 | 10/22/2024 12:59:01 PM EST | |||
| 110.00 | 47.80 | 49.80 | % | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.08 | 10/22/2024 12:59:01 PM EST | |||
| 115.00 | 43.50 | 45.00 | % | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.10 | 10/22/2024 12:59:01 PM EST | |||
| 120.00 | 39.60 | 40.20 | % | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.11 | 10/22/2024 12:59:01 PM EST | |||
| 125.00 | 34.50 | 36.10 | % | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.12 | 10/22/2024 12:59:01 PM EST | |||
| 128.00 | 32.30 | 33.90 | % | 0 | 0 | 0.68 | 0.84 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 129.00 | 31.30 | 32.70 | % | 0 | 0 | 0.68 | 0.84 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 130.00 | 31.20 | 31.90 | % | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 131.00 | 29.70 | 31.40 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 132.00 | 29.30 | 30.80 | 26.86 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.82 | 0.01 | -0.14 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 133.00 | 27.90 | 30.00 | % | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 134.00 | 28.30 | 29.20 | % | 0 | 0 | 0.69 | 0.80 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 135.00 | 27.50 | 29.30 | % | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 136.00 | 26.80 | 28.50 | % | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 137.00 | 25.40 | 27.00 | 32.05 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.78 | 0.01 | -0.16 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 138.00 | 25.10 | 26.50 | % | 0 | 0 | 0.70 | 0.77 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 139.00 | 24.60 | 25.30 | % | 0 | 0 | 0.69 | 0.76 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 140.00 | 23.80 | 24.80 | % | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 141.00 | 23.30 | 24.90 | % | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 142.00 | 22.20 | 23.10 | % | 0 | 0 | 0.72 | 0.73 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 143.00 | 22.00 | 22.40 | % | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 144.00 | 21.30 | 22.10 | % | 0 | 0 | 0.70 | 0.71 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 145.00 | 20.60 | 21.30 | 26.18 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.70 | 0.01 | -0.17 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 146.00 | 20.10 | 21.30 | 25.19 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.69 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 147.00 | 19.50 | 19.90 | 24.89 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 148.00 | 18.40 | 19.70 | 24.02 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.66 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 149.00 | 18.30 | 18.70 | 23.47 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.65 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 17.20 | 19.40 | 18.15 | -7.15 | -28.27% | 7 | 4 | 0.71 | 0.64 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 152.50 | 16.40 | 17.30 | 20.80 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.61 | 0.01 | -0.19 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 155.00 | 15.00 | 16.20 | 21.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.59 | 0.01 | -0.19 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 157.50 | 13.70 | 14.20 | 14.22 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.56 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 160.00 | 12.60 | 13.70 | 14.00 | -0.35 | -2.44% | 1 | 17 | 0.68 | 0.53 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 162.50 | 11.50 | 12.40 | % | 0 | 0 | 0.67 | 0.50 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 165.00 | 10.40 | 10.90 | 10.90 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.47 | 0.01 | -0.19 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 167.50 | 9.10 | 10.00 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.44 | 0.01 | -0.19 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 170.00 | 8.20 | 9.10 | 9.58 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.41 | 0.01 | -0.18 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 172.50 | 7.80 | 8.30 | % | 0 | 0 | 0.66 | 0.39 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 175.00 | 7.10 | 7.50 | 8.20 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.36 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 177.50 | 6.40 | 6.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.34 | 0.01 | -0.17 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 180.00 | 5.80 | 6.20 | 6.27 | -0.01 | -0.16% | 1 | 18 | 0.67 | 0.31 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 182.50 | 5.20 | 5.60 | % | 0 | 0 | 0.66 | 0.29 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 185.00 | 4.60 | 5.10 | 8.00 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.27 | 0.01 | -0.15 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 187.50 | 4.00 | 4.70 | % | 0 | 0 | 0.66 | 0.25 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 190.00 | 3.80 | 4.30 | 4.48 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.23 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 195.00 | 2.90 | 3.50 | % | 0 | 0 | 0.66 | 0.19 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 200.00 | 2.45 | 2.90 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.16 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 210.00 | 1.45 | 1.95 | % | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.09 | 10/22/2024 12:59:01 PM EST | |||
| 220.00 | 1.00 | 1.30 | % | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.07 | 10/22/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | 0.30 | +0.15 | +100.00% | 1 | 10 | 1.14 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 0.05 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.01 | 0.00 | -0.03 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 0.30 | 0.75 | % | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.05 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 0.55 | 0.90 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.06 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 0.85 | 1.05 | 0.80 | % | 10 | 0 | 0.75 | -0.05 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:01 PM EST | |
| 110.00 | 1.15 | 1.50 | 0.95 | -0.35 | -26.93% | 1 | 5 | 0.80 | -0.06 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 115.00 | 1.60 | 1.75 | 1.66 | +0.06 | +3.75% | 1 | 3 | 0.78 | -0.08 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 120.00 | 2.10 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.11 | 0.00 | -0.11 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 125.00 | 2.80 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.13 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 128.00 | 3.30 | 3.60 | % | 0 | 0 | 0.72 | -0.16 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 129.00 | 3.40 | 3.80 | % | 0 | 0 | 0.73 | -0.16 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 130.00 | 3.70 | 3.90 | 3.59 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.17 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 131.00 | 3.90 | 4.20 | % | 0 | 0 | 0.72 | -0.17 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 132.00 | 4.10 | 4.50 | 4.81 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.18 | 0.01 | -0.14 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 133.00 | 4.30 | 4.70 | % | 0 | 0 | 0.72 | -0.19 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 134.00 | 4.60 | 5.10 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.20 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 135.00 | 4.80 | 5.20 | 4.95 | +0.43 | +9.52% | 1 | 7 | 0.72 | -0.21 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 136.00 | 5.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.22 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 137.00 | 5.30 | 5.70 | 4.96 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.22 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 138.00 | 5.60 | 6.00 | % | 0 | 0 | 0.71 | -0.23 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 139.00 | 5.90 | 6.40 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.24 | 0.01 | -0.16 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 140.00 | 6.20 | 6.60 | 6.55 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.25 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 141.00 | 6.60 | 6.90 | % | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 142.00 | 6.90 | 7.20 | 5.00 | -1.85 | -27.01% | 2 | 2 | 0.71 | -0.27 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 143.00 | 7.20 | 7.90 | % | 0 | 0 | 0.70 | -0.28 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 144.00 | 7.50 | 7.90 | 6.78 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.29 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 145.00 | 7.90 | 8.30 | 7.37 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.30 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 146.00 | 8.30 | 9.30 | 7.98 | +1.18 | +17.36% | 1 | 1 | 0.69 | -0.31 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 147.00 | 8.70 | 9.00 | % | 0 | 0 | 0.70 | -0.32 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 148.00 | 8.90 | 9.50 | % | 0 | 0 | 0.69 | -0.34 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 149.00 | 9.50 | 9.90 | 12.90 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.35 | 0.01 | -0.18 | 10/11/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 9.90 | 10.30 | 9.15 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.36 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 152.50 | 11.00 | 11.40 | 11.20 | +0.10 | +0.91% | 1 | 1 | 0.69 | -0.39 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 155.00 | 12.10 | 12.70 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.41 | 0.01 | -0.19 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 157.50 | 13.40 | 14.30 | 13.75 | % | 1 | 0 | 0.68 | -0.44 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST | |
| 160.00 | 14.70 | 15.00 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.47 | 0.01 | -0.19 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 162.50 | 16.10 | 16.60 | % | 0 | 0 | 0.68 | -0.50 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 165.00 | 17.50 | 18.30 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.53 | 0.01 | -0.19 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 167.50 | 19.10 | 20.00 | % | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 170.00 | 20.70 | 21.20 | 20.03 | % | 1 | 0 | 0.67 | -0.59 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:01 PM EST | |
| 172.50 | 22.40 | 22.90 | % | 0 | 0 | 0.67 | -0.61 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 175.00 | 23.80 | 24.80 | % | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 177.50 | 25.90 | 26.50 | % | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 180.00 | 27.70 | 28.40 | % | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 182.50 | 28.80 | 30.30 | % | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 185.00 | 30.80 | 32.70 | % | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 187.50 | 32.50 | 34.40 | % | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 190.00 | 34.90 | 36.90 | % | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 195.00 | 39.10 | 40.90 | % | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 200.00 | 43.20 | 45.40 | % | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.11 | 10/22/2024 12:59:01 PM EST | |||
| 210.00 | 52.30 | 54.50 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.09 | 10/22/2024 12:59:01 PM EST | |||
| 220.00 | 62.20 | 64.10 | % | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.07 | 10/22/2024 12:59:01 PM EST |