Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $130.93 as of 9/6/2024 8:14:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.70 | 63.10 | 101.00 | 0.00 | 0.00% | 0 | 6 | 2.20 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 54.70 | 57.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 49.50 | 52.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 44.90 | 47.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 39.40 | 42.20 | 51.98 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 34.50 | 37.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 29.50 | 33.20 | 40.10 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.99 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 24.90 | 28.20 | 60.82 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.97 | 0.00 | -0.06 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 20.00 | 23.10 | 28.88 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.94 | 0.01 | -0.09 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 16.10 | 17.30 | 57.04 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.89 | 0.01 | -0.12 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 11.30 | 13.10 | 12.75 | -9.73 | -43.29% | 12 | 99 | 0.58 | 0.80 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 7.10 | 9.30 | 9.60 | -4.50 | -31.92% | 4 | 82 | 0.55 | 0.69 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 5.80 | 6.20 | 6.10 | -4.58 | -42.89% | 89 | 130 | 0.53 | 0.56 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 3.50 | 3.80 | 3.82 | -3.98 | -51.03% | 155 | 263 | 0.52 | 0.41 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 1.90 | 2.15 | 1.95 | -3.25 | -62.50% | 155 | 535 | 0.50 | 0.28 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 1.00 | 1.10 | 1.05 | -2.02 | -65.80% | 186 | 1,725 | 0.50 | 0.17 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 0.50 | 0.55 | 0.55 | -1.02 | -64.97% | 123 | 459 | 0.50 | 0.10 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 152.50 | 0.35 | 0.45 | 0.40 | -0.85 | -68.00% | 5 | 317 | 0.51 | 0.08 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 0.25 | 0.40 | 0.30 | -0.57 | -65.52% | 17 | 629 | 0.52 | 0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 157.50 | 0.10 | 0.30 | 0.25 | -0.40 | -61.54% | 9 | 69 | 0.51 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 0.15 | 0.35 | 0.20 | -0.25 | -55.56% | 22 | 1,900 | 0.57 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 162.50 | 0.00 | 0.25 | 0.13 | -0.47 | -78.34% | 6 | 26 | 0.62 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.10 | 0.25 | 0.12 | -0.21 | -63.64% | 14 | 503 | 0.60 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 167.50 | 0.00 | 0.20 | 0.15 | -0.50 | -76.93% | 11 | 77 | 0.66 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 90 | 338 | 0.59 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 172.50 | 0.00 | 0.15 | 0.06 | -0.30 | -83.34% | 3 | 36 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.15 | 0.05 | -0.17 | -77.28% | 1 | 313 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 177.50 | 0.00 | 0.85 | 8.55 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 453 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 148 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 187.50 | 0.00 | 1.35 | 6.43 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 158 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 192.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 175 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 414 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 351 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,178 | 0.95 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 245 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 429 | 1.43 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 280 | 241 | 0.94 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.92 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.20 | +0.10 | +100.00% | 2 | 46 | 0.77 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 0.05 | 0.40 | 0.35 | +0.15 | +75.00% | 8 | 38 | 0.61 | -0.03 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 0.40 | 0.50 | 0.50 | +0.19 | +61.29% | 67 | 684 | 0.61 | -0.06 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 0.80 | 1.00 | 0.85 | +0.34 | +66.67% | 4 | 265 | 0.58 | -0.11 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 1.55 | 1.70 | 1.60 | +0.70 | +77.78% | 1,051 | 577 | 0.56 | -0.20 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 2.80 | 2.95 | 3.00 | +1.50 | +100.00% | 559 | 1,357 | 0.54 | -0.31 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 4.60 | 4.90 | 4.75 | +2.00 | +72.73% | 271 | 1,882 | 0.52 | -0.44 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 7.30 | 7.70 | 7.20 | +2.75 | +61.80% | 105 | 431 | 0.51 | -0.59 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 10.10 | 12.10 | 10.60 | +3.65 | +52.52% | 116 | 681 | 0.44 | -0.72 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 14.60 | 15.50 | 14.74 | +4.24 | +40.39% | 7 | 417 | 0.50 | -0.83 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 18.90 | 20.50 | 19.77 | +5.45 | +38.06% | 12 | 369 | 0.63 | -0.90 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 152.50 | 20.00 | 23.30 | 15.70 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.92 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 23.10 | 26.10 | 24.20 | +5.70 | +30.82% | 5 | 212 | 0.88 | -0.95 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 157.50 | 25.40 | 27.50 | 26.70 | +6.10 | +29.62% | 4 | 14 | 0.82 | -0.96 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 28.00 | 30.00 | 29.26 | +6.28 | +27.33% | 15 | 481 | 0.76 | -0.97 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 162.50 | 30.70 | 33.50 | 31.49 | +6.22 | +24.62% | 5 | 6 | 1.05 | -0.98 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 31.50 | 35.00 | 32.26 | +5.41 | +20.15% | 3 | 130 | 0.87 | -0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 167.50 | 35.20 | 38.40 | 23.63 | 0.00 | 0.00% | 0 | 51 | 1.11 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 37.00 | 40.10 | 38.58 | +7.92 | +25.84% | 1 | 129 | 0.97 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 172.50 | 40.10 | 43.50 | 29.49 | 0.00 | 0.00% | 0 | 5 | 1.16 | -1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 43.20 | 46.00 | 31.08 | 0.00 | 0.00% | 0 | 15 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 177.50 | 45.40 | 47.90 | 19.90 | 0.00 | 0.00% | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 47.80 | 51.00 | 49.07 | +7.70 | +18.62% | 20 | 33 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 182.50 | 50.40 | 52.80 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 52.90 | 55.50 | 54.07 | +7.14 | +15.22% | 20 | 20 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 187.50 | 55.40 | 58.50 | 49.46 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 57.90 | 60.60 | 49.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 192.50 | 60.30 | 63.00 | 27.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 62.80 | 65.40 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 67.90 | 70.50 | 56.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 205.00 | 72.90 | 75.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 210.00 | 77.80 | 80.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 87.80 | 90.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 230.00 | 97.80 | 100.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 240.00 | 107.80 | 110.40 | 85.05 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:56 PM EST |
| 245.00 | 112.80 | 115.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 250.00 | 117.40 | 120.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 255.00 | 122.80 | 125.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 127.80 | 130.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 270.00 | 137.80 | 140.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |