Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $128.76 as of 5/6/2024 9:58:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.60 | 61.30 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:47 PM EST | |||
| 75.00 | 52.70 | 56.50 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:47 PM EST | |||
| 80.00 | 47.90 | 51.60 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.05 | 5/3/2024 3:59:47 PM EST | |||
| 85.00 | 43.10 | 46.90 | % | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.06 | 5/3/2024 3:59:47 PM EST | |||
| 90.00 | 38.40 | 41.50 | % | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.07 | 5/3/2024 3:59:47 PM EST | |||
| 95.00 | 34.90 | 37.00 | 31.90 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.91 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 99.00 | 30.30 | 33.40 | % | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.10 | 5/3/2024 3:59:47 PM EST | |||
| 100.00 | 29.40 | 31.80 | % | 0 | 0 | 0.94 | 0.88 | 0.01 | -0.10 | 5/3/2024 3:59:47 PM EST | |||
| 101.00 | 29.10 | 30.90 | % | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.11 | 5/3/2024 3:59:47 PM EST | |||
| 102.00 | 28.70 | 30.70 | % | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.11 | 5/3/2024 3:59:47 PM EST | |||
| 103.00 | 27.20 | 29.70 | % | 0 | 0 | 0.78 | 0.86 | 0.01 | -0.11 | 5/3/2024 3:59:47 PM EST | |||
| 104.00 | 26.50 | 28.80 | % | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.12 | 5/3/2024 3:59:47 PM EST | |||
| 105.00 | 25.20 | 27.90 | % | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.12 | 5/3/2024 3:59:47 PM EST | |||
| 106.00 | 24.40 | 26.90 | % | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.12 | 5/3/2024 3:59:47 PM EST | |||
| 107.00 | 24.40 | 26.80 | % | 0 | 0 | 0.74 | 0.83 | 0.01 | -0.12 | 5/3/2024 3:59:47 PM EST | |||
| 108.00 | 23.30 | 26.10 | % | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.13 | 5/3/2024 3:59:47 PM EST | |||
| 109.00 | 23.60 | 24.60 | % | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.13 | 5/3/2024 3:59:47 PM EST | |||
| 110.00 | 21.60 | 24.40 | % | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.13 | 5/3/2024 3:59:47 PM EST | |||
| 111.00 | 20.60 | 23.10 | % | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.14 | 5/3/2024 3:59:47 PM EST | |||
| 112.00 | 20.20 | 23.30 | % | 0 | 0 | 0.78 | 0.78 | 0.01 | -0.14 | 5/3/2024 3:59:47 PM EST | |||
| 113.00 | 19.50 | 21.80 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.77 | 0.01 | -0.14 | 4/25/2024 | 5/3/2024 3:59:47 PM EST |
| 114.00 | 18.30 | 20.80 | % | 0 | 0 | 0.72 | 0.75 | 0.01 | -0.14 | 5/3/2024 3:59:47 PM EST | |||
| 115.00 | 18.00 | 20.20 | 14.13 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.74 | 0.01 | -0.15 | 4/26/2024 | 5/3/2024 3:59:47 PM EST |
| 116.00 | 17.80 | 20.70 | % | 0 | 0 | 0.73 | 0.73 | 0.01 | -0.15 | 5/3/2024 3:59:47 PM EST | |||
| 117.00 | 16.70 | 19.20 | % | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.15 | 5/3/2024 3:59:47 PM EST | |||
| 118.00 | 16.20 | 18.20 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.71 | 0.01 | -0.15 | 4/26/2024 | 5/3/2024 3:59:47 PM EST |
| 119.00 | 15.60 | 17.90 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.69 | 0.01 | -0.16 | 5/1/2024 | 5/3/2024 3:59:47 PM EST |
| 120.00 | 14.70 | 17.20 | 11.52 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.68 | 0.01 | -0.16 | 4/26/2024 | 5/3/2024 3:59:47 PM EST |
| 121.00 | 14.60 | 16.30 | % | 0 | 0 | 0.68 | 0.67 | 0.01 | -0.16 | 5/3/2024 3:59:47 PM EST | |||
| 122.00 | 14.00 | 15.60 | % | 0 | 0 | 0.73 | 0.65 | 0.01 | -0.16 | 5/3/2024 3:59:47 PM EST | |||
| 123.00 | 13.20 | 15.90 | % | 0 | 0 | 0.75 | 0.64 | 0.01 | -0.16 | 5/3/2024 3:59:47 PM EST | |||
| 124.00 | 12.40 | 14.50 | 11.85 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.62 | 0.01 | -0.16 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 125.00 | 11.80 | 13.90 | 12.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.61 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 126.00 | 12.30 | 14.60 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.60 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 127.00 | 12.40 | 13.30 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.58 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 128.00 | 10.80 | 12.40 | % | 0 | 0 | 0.68 | 0.57 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 129.00 | 10.60 | 12.80 | % | 0 | 0 | 0.72 | 0.55 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 130.00 | 9.70 | 11.40 | 10.00 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.54 | 0.01 | -0.17 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 131.00 | 9.00 | 11.70 | % | 0 | 0 | 0.74 | 0.53 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 132.00 | 8.60 | 10.50 | % | 0 | 0 | 0.71 | 0.51 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 133.00 | 8.40 | 11.40 | % | 0 | 0 | 0.76 | 0.50 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 134.00 | 8.80 | 9.70 | % | 0 | 0 | 0.69 | 0.49 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 135.00 | 8.60 | 10.20 | % | 0 | 0 | 0.73 | 0.47 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 140.00 | 5.70 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.41 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 145.00 | 4.80 | 6.60 | 4.86 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.35 | 0.01 | -0.16 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 150.00 | 3.10 | 5.70 | 3.93 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.31 | 0.01 | -0.15 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 155.00 | 2.40 | 4.10 | 3.08 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.26 | 0.01 | -0.15 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 160.00 | 2.65 | 2.95 | 2.41 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.23 | 0.01 | -0.14 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 165.00 | 1.15 | 2.40 | % | 0 | 0 | 0.66 | 0.20 | 0.01 | -0.13 | 5/3/2024 3:59:47 PM EST | |||
| 170.00 | 1.60 | 2.15 | % | 0 | 0 | 0.73 | 0.17 | 0.01 | -0.12 | 5/3/2024 3:59:47 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 | 2.25 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.03 | 5/3/2024 3:59:47 PM EST | |||
| 80.00 | 0.10 | 1.70 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.05 | 5/3/2024 3:59:47 PM EST | |||
| 85.00 | 0.20 | 1.90 | % | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.06 | 5/3/2024 3:59:47 PM EST | |||
| 90.00 | 0.75 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.06 | 0.00 | -0.07 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 95.00 | 0.35 | 1.40 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.09 | 0.00 | -0.09 | 4/29/2024 | 5/3/2024 3:59:47 PM EST |
| 99.00 | 1.20 | 2.05 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.11 | 0.01 | -0.10 | 5/1/2024 | 5/3/2024 3:59:47 PM EST |
| 100.00 | 1.45 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.12 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 101.00 | 1.90 | 2.15 | % | 0 | 0 | 0.77 | -0.13 | 0.01 | -0.11 | 5/3/2024 3:59:47 PM EST | |||
| 102.00 | 2.05 | 2.30 | % | 0 | 0 | 0.76 | -0.13 | 0.01 | -0.11 | 5/3/2024 3:59:47 PM EST | |||
| 103.00 | 1.25 | 2.45 | % | 0 | 0 | 0.76 | -0.14 | 0.01 | -0.11 | 5/3/2024 3:59:47 PM EST | |||
| 104.00 | 2.40 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.15 | 0.01 | -0.12 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 105.00 | 1.70 | 4.40 | 2.85 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.15 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 106.00 | 1.70 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.16 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 107.00 | 1.90 | 4.70 | % | 0 | 0 | 0.70 | -0.17 | 0.01 | -0.12 | 5/3/2024 3:59:47 PM EST | |||
| 108.00 | 1.85 | 3.50 | 5.58 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.18 | 0.01 | -0.13 | 5/1/2024 | 5/3/2024 3:59:47 PM EST |
| 109.00 | 3.40 | 3.70 | 4.46 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.19 | 0.01 | -0.13 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 110.00 | 2.45 | 4.70 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.20 | 0.01 | -0.13 | 5/1/2024 | 5/3/2024 3:59:47 PM EST |
| 111.00 | 4.00 | 4.90 | % | 0 | 0 | 0.78 | -0.21 | 0.01 | -0.14 | 5/3/2024 3:59:47 PM EST | |||
| 112.00 | 3.60 | 4.50 | % | 0 | 0 | 0.70 | -0.22 | 0.01 | -0.14 | 5/3/2024 3:59:47 PM EST | |||
| 113.00 | 3.80 | 6.20 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.23 | 0.01 | -0.14 | 5/1/2024 | 5/3/2024 3:59:47 PM EST |
| 114.00 | 4.00 | 5.10 | % | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.14 | 5/3/2024 3:59:47 PM EST | |||
| 115.00 | 4.10 | 5.40 | 5.44 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.26 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 116.00 | 5.40 | 6.50 | 8.95 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.27 | 0.01 | -0.15 | 4/26/2024 | 5/3/2024 3:59:47 PM EST |
| 117.00 | 5.40 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.28 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 118.00 | 6.10 | 8.20 | % | 0 | 0 | 0.73 | -0.29 | 0.01 | -0.15 | 5/3/2024 3:59:47 PM EST | |||
| 119.00 | 5.80 | 6.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.31 | 0.01 | -0.16 | 5/2/2024 | 5/3/2024 3:59:47 PM EST |
| 120.00 | 6.80 | 7.20 | 7.73 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.32 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 121.00 | 7.30 | 7.60 | % | 0 | 0 | 0.73 | -0.33 | 0.01 | -0.16 | 5/3/2024 3:59:47 PM EST | |||
| 122.00 | 7.60 | 9.80 | % | 0 | 0 | 0.73 | -0.35 | 0.01 | -0.16 | 5/3/2024 3:59:47 PM EST | |||
| 123.00 | 7.60 | 8.50 | 8.90 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.36 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 124.00 | 8.50 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.38 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 125.00 | 9.00 | 11.10 | 9.87 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.39 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 126.00 | 9.40 | 11.40 | % | 0 | 0 | 0.72 | -0.40 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 127.00 | 9.90 | 12.10 | % | 0 | 0 | 0.72 | -0.42 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 128.00 | 10.40 | 12.60 | % | 0 | 0 | 0.72 | -0.43 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 129.00 | 10.90 | 13.20 | % | 0 | 0 | 0.72 | -0.45 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 130.00 | 11.40 | 13.50 | % | 0 | 0 | 0.72 | -0.46 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 131.00 | 11.90 | 13.90 | % | 0 | 0 | 0.71 | -0.47 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 132.00 | 12.50 | 14.60 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.49 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:47 PM EST |
| 133.00 | 13.10 | 15.00 | % | 0 | 0 | 0.71 | -0.50 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 134.00 | 13.30 | 15.80 | % | 0 | 0 | 0.71 | -0.51 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 135.00 | 13.30 | 16.00 | % | 0 | 0 | 0.68 | -0.53 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 140.00 | 16.80 | 19.70 | % | 0 | 0 | 0.69 | -0.59 | 0.01 | -0.17 | 5/3/2024 3:59:47 PM EST | |||
| 145.00 | 20.60 | 22.90 | % | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.16 | 5/3/2024 3:59:47 PM EST | |||
| 150.00 | 23.80 | 26.40 | % | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.15 | 5/3/2024 3:59:47 PM EST | |||
| 155.00 | 27.70 | 29.50 | % | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.15 | 5/3/2024 3:59:47 PM EST | |||
| 160.00 | 32.90 | 34.90 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.77 | 0.01 | -0.14 | 5/1/2024 | 5/3/2024 3:59:47 PM EST |
| 165.00 | 35.70 | 38.90 | % | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.13 | 5/3/2024 3:59:47 PM EST | |||
| 170.00 | 41.30 | 42.70 | % | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.12 | 5/3/2024 3:59:47 PM EST |