Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ANF Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ANF ABERCROMBIE & FITCH CO   0.571 0.585 16.6 -0.18

 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.09 1.24 0.00 1.14 0 0  W   15.5 ANF 0.04 0.06 0.05 0.04 266 50  W  
ANF 0.72 0.84 0.81 0.73 1 0  W   16 ANF 0.13 0.17 0.17 0.12 290 1011  W  
ANF 0.43 0.47 0.46 0.40 1 704  W   16.5 ANF 0.29 0.35 0.23 0.30 17 318  W  
ANF 0.20 0.23 0.23 0.19 29 68  W   17 ANF 0.55 0.64 0.57 0.59 21 180  W  
ANF 0.10 0.11 0.16 0.08 269 243  W   17.5 ANF 0.90 1.01 0.96 0.97 0 42  W  
ANF 0.03 0.06 0.05 0.03 117 287  W   18 ANF 1.33 1.46 1.37 1.42 0 26  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.23 1.38 3.00 1.33 0 2  W   15.5 ANF 0.17 0.20 0.18 0.21 0 9  W  
ANF 0.88 1.01 1.00 0.99 0 1  W   16 ANF 0.29 0.35 0.30 0.37 17 35  W  
ANF 0.61 0.70 0.66 0.70 0 6  W   16.5 ANF 0.48 0.55 0.44 0.58 0 11  W  
ANF 0.38 0.43 0.53 0.48 7 70  W   17 ANF 0.72 0.84 0.58 0.86 0 13  W  
ANF 0.23 0.29 0.64 0.31 0 74  W   17.5 ANF 1.06 1.17 0.63 1.19 0 6  W  
ANF 0.13 0.16 0.12 0.19 0 102  W   18 ANF 1.41 1.61 0.80 1.57 0 2  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.38 1.51 0.00 1.51 0 0  W   15.5 ANF 0.27 0.32 0.00 0.36 0 0  W  
ANF 1.04 1.13 0.00 1.19 0 0  W   16 ANF 0.41 0.48 0.40 0.53 1 1  W  
ANF 0.73 0.84 1.34 0.91 0 5  W   16.5 ANF 0.61 0.69 0.72 0.76 0 44  W  
ANF 0.50 0.59 0.51 0.68 0 22  W   17 ANF 0.84 0.96 0.80 1.03 0 18  W  
ANF 0.31 0.40 0.94 0.50 0 52  W   17.5 ANF 1.17 1.28 0.79 1.34 0 35  W  
ANF 0.22 0.28 0.50 0.36 0 10  W   18 ANF 1.54 1.70 0.65 1.70 0 15  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.44 1.57 2.14 1.68 0 1  S   15.5 ANF 0.35 0.39 0.27 0.47 0 36  S  
ANF 1.11 1.22 1.40 1.36 10 184  S   16 ANF 0.52 0.56 0.53 0.66 13 332  S  
ANF 0.87 0.91 0.90 1.09 58 26  S   16.5 ANF 0.74 0.78 0.69 0.88 0 23  S  
ANF 0.64 0.67 0.68 0.86 62 672  S   17 ANF 1.00 1.05 1.02 1.15 73 638  S  
ANF 0.45 0.50 0.57 0.67 1 74  S   17.5 ANF 1.27 1.36 0.95 1.45 0 116  S  
ANF 0.31 0.34 0.33 0.51 38 1269  S   18 ANF 1.67 1.72 1.67 1.79 200 579  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.56 1.71 0.00 1.84 0 0  W   15.5 ANF 0.44 0.54 0.49 0.56 0 16  W  
ANF 1.27 1.35 0.00 1.53 0 0  W   16 ANF 0.61 0.71 0.67 0.75 0 573  W  
ANF 0.95 1.08 0.00 1.26 0 0  W   16.5 ANF 0.84 0.92 0.81 0.98 20 21  W  
ANF 0.69 0.83 1.25 1.03 0 29  W   17 ANF 1.09 1.21 0.96 1.24 0 1  W  
ANF 0.52 0.63 0.68 0.83 20 36  W   17.5 ANF 1.33 1.56 1.05 1.54 0 179  W  
ANF 0.38 0.47 0.49 0.66 1 63  W   18 ANF 1.69 1.85 1.70 1.86 0 34  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.78 2.07 0.00 2.00 0 0  W   15.5 ANF 0.83 0.97 0.00 0.64 0 0  W  
ANF 1.35 1.81 0.00 1.70 0 0  W   16 ANF 1.02 1.19 0.00 0.83 0 0  W  
ANF 1.29 1.48 0.00 1.43 0 0  W   16.5 ANF 1.22 1.44 1.27 1.05 20 0  W  
ANF 1.06 1.24 0.00 1.19 0 0  W   17 ANF 1.48 1.71 0.00 1.31 0 0  W  
ANF 0.87 1.04 1.01 0.99 20 4  W   17.5 ANF 1.78 2.02 0.00 1.60 0 0  W  
ANF 0.71 0.91 0.79 0.81 0 50  W   18 ANF 2.08 2.57 1.99 1.91 0 1  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 1.75 1.79 1.75 2.02 34 385  S   16 ANF 1.27 1.29 1.26 0.93 58 692  S  
ANF 1.26 1.29 1.29 1.52 22 216  S   17 ANF 1.78 1.80 1.79 1.39 565 3868  S  
ANF 0.84 0.90 0.88 1.11 5 81  S   18 ANF 2.40 2.45 2.23 1.95 575 419  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.