Free Trial

Abercrombie & Fitch (ANF) Options Chain & Prices

Abercrombie & Fitch logo
$136.67 -0.14 (-0.10%)
(As of 10:31 AM ET)

ANF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$120.00$0.052Put11 - 1054
(+0)
85.36%
(+6.10%)
-0.016832
11/22/2024$121.00$0.063Put10 - 1034
(+0)
83.21%
(+5.33%)
-0.0205921
11/22/2024$122.00$0.078Put61 - 11225
(+0)
81.13%
(+4.79%)
-0.0252244
11/22/2024$123.00$0.096Put1414 - 60
(+10)
79.14%
(+4.48%)
-0.0309162
11/22/2024$124.00$0.120Put7410 - 62
(+0)
77.14%
(+3.76%)
-0.03823111
11/22/2024$125.00$0.149Put57 - 1151
(+6)
75.24%
(+3.29%)
-0.0472719
11/22/2024$127.00$0.237Put51 - 39
(+0)
71.66%
(+2.43%)
-0.0727143
11/22/2024$128.00$0.299Put62117
(+0)
70.03%
(+2.26%)
-0.0900196
11/22/2024$129.00$0.380Put133240
(+9)
68.49%
(+1.79%)
-0.11170512
11/22/2024$130.00$0.486Put20 - 190
(+14)
67.06%
(+1.53%)
-0.13872811
11/22/2024$131.00$0.621Put41144
(+5)
65.79%
(+1.38%)
-0.1710364
11/22/2024$132.00$0.790Put5103468
(+9)
64.88%
(+1.50%)
-0.208910
11/22/2024$133.00$1.010Put5111291
(+8)
63.78%
(+1.36%)
-0.2544665
11/22/2024$134.00$1.275Put1784234
(+13)
61.84%
(+0.30%)
-0.30479811
11/22/2024$134.00$4.405Call21128
(+0)
63.08%
(+1.65%)
0.6959952
11/22/2024$135.00$1.611Put28201355
(-332)
62.58%
(+1.81%)
-0.36217710
11/22/2024$135.00$3.735Call5 - 314
(-12)
62.59%
(+1.91%)
0.6398413
11/22/2024$136.00$2.010Put1931194
(+20)
62.31%
(+2.22%)
-0.42269614
11/22/2024$136.00$3.133Call1 - 111
(+0)
62.31%
(+2.30%)
0.5797811
11/22/2024$137.00$2.480Put2 - - 52
(+15)
62.26%
(+2.74%)
-0.4852562
11/22/2024$137.00$2.592Call5 - 4272
(-4)
62.26%
(+2.74%)
0.5167492
11/22/2024$138.00$3.022Put473 - 69
(+5)
62.43%
(+3.36%)
-0.5476911
11/22/2024$138.00$2.132Call1613168
(+28)
62.43%
(+3.36%)
0.454846
11/22/2024$139.00$3.623Put5413 - 66
(+12)
62.79%
(+4.10%)
-0.6069849
11/22/2024$139.00$1.747Call2591169
(+13)
62.79%
(+4.10%)
0.39607218
11/22/2024$140.00$4.308Put2726 - 110
(+12)
63.34%
(+4.83%)
-0.6642723
11/22/2024$140.00$1.414Call2581524074
(-1)
63.34%
(+4.83%)
0.33932920
11/22/2024$141.00$1.147Call2591237
(+17)
64.03%
(+5.62%)
0.28933513
11/22/2024$142.00$5.811Put1 - - 71
(-1)
64.86%
(+6.45%)
-0.7604091
11/22/2024$142.00$0.926Call349596
(+39)
64.86%
(+6.45%)
0.24411810
11/22/2024$143.00$6.648Put1 - - 21
(-12)
65.81%
(+7.29%)
-0.8007371
11/22/2024$143.00$0.746Call75651670735
(+470)
65.80%
(+7.25%)
0.20469518
11/22/2024$144.00$7.507Put1110142
(-1)
66.85%
(+8.10%)
-0.8347173
11/22/2024$144.00$0.601Call832360
(+8)
66.83%
(+8.08%)
0.1708568
11/22/2024$145.00$8.381Put1553 - 186
(+0)
67.93%
(+8.87%)
-0.863038
11/22/2024$145.00$0.483Call4520 - 2168
(-414)
67.95%
(+8.89%)
0.141716
11/22/2024$146.00$0.390Call102311188
(+11)
69.11%
(+9.65%)
0.11764910
11/22/2024$147.00$0.316Call32125287
(+174)
70.32%
(+10.38%)
0.0975817
11/22/2024$148.00$11.165Put3 - - 8
(+0)
71.53%
(+11.06%)
-0.9241622
11/22/2024$148.00$0.257Call41 - 59
(+6)
69.52%
(+9.05%)
0.0809082
Tesla Execs are Freaking Out (Ad)

It’s so revolutionary that tech giants like Microsoft, Amazon, and NVIDIA are all lining up to get their hands on it. And Elon Musk has completely restructured Tesla to chase this opportunity. This is a once-in-a-lifetime opportunity that you don’t want to miss.

11/22/2024$149.00$0.209Call42239
(+6)
72.81%
(+11.74%)
0.0671163
11/22/2024$150.00$0.171Call8 - 4219
(-495)
74.07%
(+12.35%)
0.0558985
11/22/2024$152.50$15.542Put33 - 1
(+0)
77.33%
(+13.82%)
-0.9701883
11/22/2024$152.50$0.104Call1181254
(+10)
77.33%
(+13.82%)
0.0351926
11/22/2024$155.00$0.065Call11 - - 1413
(+5)
80.55%
(+14.96%)
0.0225482
11/22/2024$160.00$0.027Call12 - 11441
(+5)
86.91%
(+17.31%)
0.0095513
11/22/2024$162.50$0.017Call1 - - 53
(-6)
90.02%
(+18.32%)
0.0063171
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ANF) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners