Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $142.14 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.20 | 64.50 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 56.50 | 59.80 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 51.70 | 55.00 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 46.40 | 49.50 | % | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.07 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 42.30 | 44.30 | % | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 37.60 | 40.10 | % | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.09 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 33.90 | 35.40 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.89 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 110.00 | 29.10 | 31.50 | % | 0 | 0 | 0.73 | 0.85 | 0.01 | -0.12 | 11/20/2024 3:59:44 PM EST | |||
| 115.00 | 25.40 | 27.60 | % | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.14 | 11/20/2024 3:59:44 PM EST | |||
| 120.00 | 21.60 | 23.90 | % | 0 | 0 | 0.71 | 0.76 | 0.01 | -0.16 | 11/20/2024 3:59:44 PM EST | |||
| 123.00 | 19.60 | 21.70 | % | 0 | 0 | 0.71 | 0.72 | 0.01 | -0.16 | 11/20/2024 3:59:44 PM EST | |||
| 124.00 | 19.00 | 21.00 | % | 0 | 0 | 0.71 | 0.71 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 125.00 | 17.90 | 20.30 | % | 0 | 0 | 0.69 | 0.70 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 126.00 | 17.70 | 19.60 | % | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 127.00 | 17.90 | 19.10 | % | 0 | 0 | 0.74 | 0.68 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 128.00 | 17.10 | 18.50 | % | 0 | 0 | 0.73 | 0.67 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 129.00 | 16.90 | 17.60 | % | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 15.90 | 17.00 | % | 0 | 0 | 0.70 | 0.64 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 131.00 | 15.80 | 16.70 | % | 0 | 0 | 0.74 | 0.63 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 132.00 | 14.70 | 16.20 | % | 0 | 0 | 0.72 | 0.62 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 133.00 | 13.50 | 15.60 | % | 0 | 0 | 0.73 | 0.61 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 134.00 | 14.10 | 15.30 | 19.68 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.60 | 0.01 | -0.18 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 135.00 | 13.50 | 14.70 | % | 0 | 0 | 0.73 | 0.58 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 136.00 | 13.00 | 14.30 | % | 0 | 0 | 0.73 | 0.57 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 137.00 | 12.30 | 13.60 | % | 0 | 0 | 0.72 | 0.56 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 138.00 | 11.80 | 12.90 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.55 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 139.00 | 11.80 | 13.30 | 13.60 | % | 1 | 0 | 0.76 | 0.53 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST | |
| 140.00 | 10.60 | 13.50 | 13.96 | -2.70 | -16.21% | 4 | 9 | 0.74 | 0.52 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 141.00 | 10.50 | 11.60 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.51 | 0.01 | -0.19 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 142.00 | 9.60 | 11.50 | % | 0 | 0 | 0.71 | 0.50 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 143.00 | 8.30 | 10.90 | % | 0 | 0 | 0.73 | 0.49 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 144.00 | 9.50 | 10.60 | % | 0 | 0 | 0.72 | 0.47 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 145.00 | 8.60 | 10.20 | % | 0 | 0 | 0.71 | 0.46 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 146.00 | 8.10 | 9.90 | % | 0 | 0 | 0.70 | 0.45 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 147.00 | 8.40 | 9.60 | % | 0 | 0 | 0.72 | 0.44 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 148.00 | 6.80 | 9.20 | % | 0 | 0 | 0.73 | 0.43 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 149.00 | 7.20 | 8.70 | % | 0 | 0 | 0.70 | 0.42 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 150.00 | 6.90 | 8.50 | 13.69 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.41 | 0.01 | -0.18 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 152.50 | 6.80 | 8.10 | % | 0 | 0 | 0.74 | 0.38 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 155.00 | 5.80 | 6.90 | 7.12 | -0.12 | -1.66% | 2 | 5 | 0.70 | 0.35 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 157.50 | 5.60 | 6.20 | % | 0 | 0 | 0.72 | 0.33 | 0.01 | -0.16 | 11/20/2024 3:59:44 PM EST | |||
| 160.00 | 5.10 | 5.70 | 8.37 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.30 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 162.50 | 4.50 | 5.30 | % | 0 | 0 | 0.73 | 0.28 | 0.01 | -0.15 | 11/20/2024 3:59:44 PM EST | |||
| 165.00 | 4.10 | 4.70 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.26 | 0.01 | -0.14 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 167.50 | 3.70 | 4.10 | % | 0 | 0 | 0.73 | 0.24 | 0.01 | -0.14 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 3.30 | 3.70 | 3.50 | -2.10 | -37.50% | 2 | 2 | 0.73 | 0.22 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 175.00 | 2.65 | 3.00 | % | 0 | 0 | 0.73 | 0.18 | 0.01 | -0.12 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 2.00 | 2.65 | % | 0 | 0 | 0.73 | 0.15 | 0.01 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 1.60 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.13 | 0.01 | -0.09 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 190.00 | 1.25 | 1.80 | % | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.08 | 11/20/2024 3:59:44 PM EST | |||
| 195.00 | 1.00 | 1.35 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.09 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 200.00 | 0.80 | 1.10 | 1.15 | +0.10 | +9.53% | 1 | 9 | 0.74 | 0.08 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 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 | 1.50 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 0.05 | 1.00 | % | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.07 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 0.95 | 1.25 | 1.18 | +0.28 | +31.12% | 5 | 1 | 0.83 | -0.06 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 100.00 | 1.45 | 1.65 | 1.58 | +0.48 | +43.64% | 4 | 1 | 0.81 | -0.09 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 105.00 | 2.05 | 2.25 | % | 0 | 0 | 0.79 | -0.11 | 0.01 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 110.00 | 2.60 | 3.20 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.15 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 115.00 | 3.80 | 4.20 | 3.24 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.19 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 120.00 | 5.20 | 6.50 | 4.32 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.24 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 123.00 | 5.90 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.28 | 0.01 | -0.16 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 124.00 | 6.30 | 7.10 | % | 0 | 0 | 0.75 | -0.29 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 125.00 | 6.70 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.30 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 126.00 | 7.00 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.31 | 0.01 | -0.17 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 127.00 | 7.30 | 8.10 | % | 0 | 0 | 0.74 | -0.32 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 128.00 | 7.70 | 8.60 | % | 0 | 0 | 0.74 | -0.33 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 129.00 | 8.30 | 10.20 | % | 0 | 0 | 0.79 | -0.34 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 8.80 | 9.40 | 8.80 | +0.25 | +2.93% | 5 | 6 | 0.75 | -0.36 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 131.00 | 9.20 | 11.20 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.37 | 0.01 | -0.18 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 132.00 | 9.60 | 10.40 | % | 0 | 0 | 0.75 | -0.38 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 133.00 | 9.90 | 10.80 | % | 0 | 0 | 0.74 | -0.39 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 134.00 | 10.60 | 11.20 | % | 0 | 0 | 0.74 | -0.40 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 135.00 | 10.90 | 11.90 | 9.70 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.42 | 0.01 | -0.18 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 136.00 | 11.50 | 12.30 | % | 0 | 0 | 0.74 | -0.43 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 137.00 | 11.80 | 12.90 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.44 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 138.00 | 12.70 | 13.40 | % | 0 | 0 | 0.75 | -0.45 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 139.00 | 13.20 | 15.40 | % | 0 | 0 | 0.75 | -0.47 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 140.00 | 13.70 | 14.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.48 | 0.01 | -0.19 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 141.00 | 14.30 | 15.00 | % | 0 | 0 | 0.74 | -0.49 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 142.00 | 14.60 | 15.60 | % | 0 | 0 | 0.73 | -0.50 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 143.00 | 15.40 | 16.10 | % | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.19 | 11/20/2024 3:59:44 PM EST | |||
| 144.00 | 15.80 | 17.70 | % | 0 | 0 | 0.76 | -0.53 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 145.00 | 16.30 | 19.30 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.54 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 146.00 | 16.90 | 18.20 | % | 0 | 0 | 0.73 | -0.55 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 147.00 | 17.60 | 18.70 | % | 0 | 0 | 0.73 | -0.56 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 148.00 | 18.30 | 19.50 | % | 0 | 0 | 0.73 | -0.57 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 149.00 | 18.90 | 20.10 | % | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.18 | 11/20/2024 3:59:44 PM EST | |||
| 150.00 | 20.00 | 21.90 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.59 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 152.50 | 21.80 | 23.20 | % | 0 | 0 | 0.77 | -0.62 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 155.00 | 23.50 | 25.00 | % | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.17 | 11/20/2024 3:59:44 PM EST | |||
| 157.50 | 25.30 | 26.40 | % | 0 | 0 | 0.74 | -0.67 | 0.01 | -0.16 | 11/20/2024 3:59:44 PM EST | |||
| 160.00 | 26.70 | 29.10 | % | 0 | 0 | 0.76 | -0.70 | 0.01 | -0.16 | 11/20/2024 3:59:44 PM EST | |||
| 162.50 | 28.60 | 30.90 | % | 0 | 0 | 0.75 | -0.72 | 0.01 | -0.15 | 11/20/2024 3:59:44 PM EST | |||
| 165.00 | 30.20 | 32.40 | % | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.14 | 11/20/2024 3:59:44 PM EST | |||
| 167.50 | 33.00 | 34.30 | % | 0 | 0 | 0.74 | -0.76 | 0.01 | -0.14 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 35.10 | 37.90 | 30.03 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.78 | 0.01 | -0.13 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 175.00 | 39.40 | 41.30 | % | 0 | 0 | 0.76 | -0.82 | 0.01 | -0.12 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 43.00 | 45.80 | % | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 47.40 | 50.20 | % | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.09 | 11/20/2024 3:59:44 PM EST | |||
| 190.00 | 52.10 | 54.90 | % | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.08 | 11/20/2024 3:59:44 PM EST | |||
| 195.00 | 57.30 | 59.50 | % | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.07 | 11/20/2024 3:59:44 PM EST | |||
| 200.00 | 62.20 | 65.40 | % | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.07 | 11/20/2024 3:59:44 PM EST |