Free Trial

Abercrombie & Fitch (ANF) Options Chain & Prices

$150.17
+4.29 (+2.94%)
(As of 05/24/2024 07:00 PM ET)

ANF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$121.00$1.288Put79106410
(+1)
127.94%
(-0.72%)
-0.09690124
5/31/2024$122.00$1.413Put4522970
(+0)
127.67%
(-0.65%)
-0.10465420
5/31/2024$123.00$1.547Put3931910
(+1)
127.41%
(-0.58%)
-0.11282618
5/31/2024$124.00$1.691Put5313938
(+3)
127.17%
(-0.51%)
-0.12142518
5/31/2024$124.00$27.832Call10 - - 15
(+1)
127.19%
(-0.50%)
0.8791661
5/31/2024$125.00$1.846Put1407531488
(+28)
125.95%
(-1.44%)
-0.13045846
5/31/2024$125.00$26.989Call21 - - 20
(+0)
126.96%
(-0.43%)
0.8701415
5/31/2024$126.00$2.013Put25 - 2116
(+3)
126.73%
(-0.37%)
-0.13992314
5/31/2024$126.00$26.156Call18 - - 17
(+0)
126.75%
(-0.35%)
0.8606835
5/31/2024$127.00$2.191Put4482225
(+0)
126.53%
(-0.30%)
-0.1498121
5/31/2024$128.00$2.382Put274231
(+1)
126.36%
(-0.21%)
-0.16023312
5/31/2024$129.00$2.583Put111628
(+16)
126.17%
(-0.15%)
-0.1708414
5/31/2024$129.00$23.729Call10 - - 16
(+0)
126.19%
(-0.13%)
0.8297931
5/31/2024$130.00$2.801Put962320293
(+26)
126.03%
(-0.06%)
-0.18210654
5/31/2024$130.00$22.946Call1 - - 65
(-2)
126.03%
(-0.06%)
0.8186671
5/31/2024$131.00$3.030Put31 - 24
(+6)
125.88%
(+0.02%)
-0.1936412
5/31/2024$131.00$22.175Call3 - 315
(+0)
125.88%
(+0.02%)
0.8071481
5/31/2024$132.00$3.272Put18 - 1121
(+2)
125.74%
(+0.10%)
-0.2055577
5/31/2024$132.00$21.419Call5 - - 4
(-2)
125.74%
(+0.10%)
0.795255
5/31/2024$133.00$3.526Put11 - 927
(-1)
125.60%
(+0.16%)
-0.2177015
5/31/2024$133.00$20.676Call5 - - 14
(+0)
125.62%
(+0.17%)
0.782985
5/31/2024$134.00$3.800Put145136
(+1)
125.50%
(+0.25%)
-0.2304967
5/31/2024$134.00$19.948Call6 - - 10
(-1)
125.50%
(+0.25%)
0.7703535
5/31/2024$135.00$4.083Put503101348
(-3)
125.34%
(+0.27%)
-0.24332284
5/31/2024$135.00$19.235Call9 - - 53
(+5)
125.39%
(+0.33%)
0.7573897
5/31/2024$136.00$4.384Put106121
(+14)
125.27%
(+0.38%)
-0.2566159
5/31/2024$136.00$18.537Call4 - - 121
(+4)
125.29%
(+0.40%)
0.7441132
5/31/2024$137.00$4.700Put4 - 412
(+2)
125.19%
(+0.46%)
-0.2702062
5/31/2024$137.00$17.853Call1 - - 371
(+0)
125.21%
(+0.48%)
0.730541
5/31/2024$138.00$5.032Put3613233
(+1)
125.11%
(+0.53%)
-0.2840778
5/31/2024$138.00$17.186Call19 - - 120
(-1)
125.13%
(+0.55%)
0.7166897
5/31/2024$139.00$5.379Put123838
(+11)
125.04%
(+0.60%)
-0.29820411
5/31/2024$139.00$16.534Call1 - - 142
(-1)
125.06%
(+0.63%)
0.7025831
5/31/2024$140.00$5.742Put1658029125
(-1)
126.01%
(+1.71%)
-0.31255774
5/31/2024$140.00$15.900Call34 - 10487
(-13)
123.44%
(-0.85%)
0.6882257
5/31/2024$141.00$6.125Put102172
(+24)
124.94%
(+0.77%)
-0.3273058
5/31/2024$141.00$15.278Call102 - 105
(+2)
124.94%
(+0.77%)
0.6737196
5/31/2024$142.00$6.516Put95 - 5052
(+8)
124.87%
(+0.82%)
-0.3418546
5/31/2024$142.00$14.674Call1 - - 113
(-1)
124.89%
(+0.84%)
0.6590041
5/31/2024$143.00$6.928Put1 - 124
(+13)
124.83%
(+0.89%)
-0.3567511
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
5/31/2024$143.00$14.088Call10 - 1048
(-1)
124.83%
(+0.89%)
0.6441111
5/31/2024$144.00$7.360Put114246181
(+84)
124.82%
(+0.98%)
-0.37198429
5/31/2024$144.00$13.516Call26316114
(-50)
124.79%
(+0.95%)
0.6291156
5/31/2024$145.00$7.804Put501621104
(+15)
124.79%
(+1.05%)
-0.38711520
5/31/2024$145.00$12.960Call68932360
(+7)
124.76%
(+1.02%)
0.61401722
5/31/2024$146.00$8.265Put131662
(+7)
124.77%
(+0.70%)
-0.4023245
5/31/2024$146.00$12.421Call7 - - 83
(+9)
124.74%
(+1.08%)
0.5988453
5/31/2024$147.00$8.742Put1211128
(+27)
124.76%
(+1.18%)
-0.4175876
5/31/2024$147.00$11.897Call4 - 235
(+10)
124.76%
(+1.18%)
0.5836394
5/31/2024$148.00$9.234Put272126
(+5)
124.75%
(+1.24%)
-0.4328759
5/31/2024$148.00$11.391Call41 - 85
(+16)
124.72%
(+1.21%)
0.5683674
5/31/2024$149.00$9.743Put258102
(+1)
127.51%
(+4.06%)
-0.44816614
5/31/2024$149.00$10.899Call4 - 160
(+47)
124.71%
(+1.27%)
0.5531163
5/31/2024$150.00$10.261Put1772747125
(+98)
124.71%
(+1.32%)
-0.46320576
5/31/2024$150.00$10.424Call983027240
(+131)
124.96%
(+1.57%)
0.5378954
5/31/2024$152.50$11.640Put10 - 53
(+1)
124.73%
(+1.46%)
-0.5011055
5/31/2024$152.50$9.304Call3184125026
(+13)
124.77%
(+1.50%)
0.50011344
5/31/2024$155.00$13.122Put10 - 103
(+0)
124.82%
(+1.62%)
-0.5386042
5/31/2024$155.00$8.278Call55519153
(+17)
124.78%
(+1.58%)
0.46292517
5/31/2024$157.50$7.346Call5 - 242
(+20)
124.89%
(+1.74%)
0.4267745
5/31/2024$160.00$16.342Put4210
(+0)
124.99%
(+1.85%)
-0.6100043
5/31/2024$160.00$6.499Call80710109
(+10)
124.99%
(+1.38%)
0.39181137
5/31/2024$162.50$5.735Call87153012
(+10)
125.10%
(+1.94%)
0.35830831
5/31/2024$165.00$5.046Call701315215
(-4)
125.23%
(+2.02%)
0.32642436
5/31/2024$167.50$4.430Call393713
(+2)
125.37%
(+2.10%)
0.2963089
5/31/2024$170.00$3.879Call1188422489
(+38)
125.92%
(+2.55%)
0.26802453
5/31/2024$172.50$3.390Call151 - 3
(+2)
125.79%
(+2.31%)
0.24164813
5/31/2024$175.00$2.955Call983445202
(+52)
125.87%
(+2.25%)
0.21716342
5/31/2024$177.50$2.571Call5143326
(+1)
126.05%
(+2.28%)
0.1945799
5/31/2024$180.00$2.233Call490323115125
(+87)
126.23%
(+2.30%)
0.17383587
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:ANF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners