Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ANF ABERCROMBIE & FITCH CO   0.518 0.523 115.45 0.36
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 2.75 3.10 2.95 0.00 15 54  W   113 ANF 0.40 0.55 0.45 0.00 25 87  W  
ANF 2.15 2.35 2.48 0.00 18 67  W   114 ANF 0.65 0.80 0.70 0.00 173 98  W  
ANF 1.55 1.70 1.60 0.00 52 605  W   115 ANF 1.05 1.20 1.16 0.00 117 205  W  
ANF 1.00 1.20 1.17 0.00 23 81  W   116 ANF 1.50 1.70 1.70 0.00 25 67  W  
ANF 0.65 0.80 0.75 0.00 24 171  W   117 ANF 2.15 2.35 4.33 0.00 8 38  W  
ANF 0.40 0.50 0.45 0.00 27 163  W   118 ANF 2.60 3.10 3.62 0.00 22 71  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 4.80 5.00 4.80 4.80 18 62  W   113 ANF 2.20 2.35 2.30 2.13 8 71  W  
ANF 4.20 4.40 3.00 4.22 5 27  W   114 ANF 2.60 2.75 3.00 2.54 27 43  W  
ANF 3.60 3.80 3.60 3.68 52 65  W   115 ANF 3.00 3.20 3.10 3.00 24 51  W  
ANF 3.10 3.30 3.20 3.18 5 47  W   116 ANF 3.50 3.70 4.10 3.51 6 31  W  
ANF 2.70 2.85 2.78 2.74 14 63  W   117 ANF 4.00 4.30 3.80 4.06 0 15  W  
ANF 2.30 2.45 2.50 2.34 5 63  W   118 ANF 4.60 4.90 4.70 4.66 17 49  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 6.00 6.30 5.60 6.50 2 43  W   113 ANF 2.95 3.50 3.54 3.17 0 37  W  
ANF 5.40 5.70 7.60 5.93 0 5  W   114 ANF 3.70 3.90 5.00 3.59 1 16  W  
ANF 4.90 5.10 5.02 5.40 4 8  W   115 ANF 4.10 4.40 6.20 4.05 5 33  W  
ANF 4.40 4.60 3.40 4.89 1 20  W   116 ANF 4.60 4.90 6.10 4.54 1 9  W  
ANF 3.90 4.20 4.65 4.42 0 53  W   117 ANF 5.20 5.40 6.75 5.06 1 19  W  
ANF 3.50 3.70 2.48 3.98 0 500  W   118 ANF 5.70 6.00 6.00 5.61 3 14  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 7.00 7.30 9.80 8.15 0 6  S   113 ANF 4.20 4.40 4.50 3.73 22 24  S  
ANF 6.50 6.70 7.10 7.58 0 21  S   114 ANF 4.60 4.90 4.75 4.13 10 23  S  
ANF 5.90 6.20 5.90 7.03 5 845  S   115 ANF 5.10 5.30 5.56 4.57 9 1585  S  
ANF 5.40 5.70 5.50 6.51 2 2  S   116 ANF 5.60 5.80 5.60 5.03 11 42  S  
ANF 5.00 5.20 5.92 6.02 0 18  S   117 ANF 6.10 6.40 6.20 5.52 9 19  S  
ANF 4.50 4.80 3.15 5.55 2 14  S   118 ANF 6.70 6.90 7.10 6.04 19 5  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 7.40 9.80 0.00 9.89 0 0  W   113 ANF 5.00 6.00 6.34 3.95 2 5  W  
ANF 6.50 9.10 0.00 9.31 0 0  W   114 ANF 5.50 6.00 5.12 4.34 0 61  W  
ANF 6.50 8.30 5.95 8.75 0 6  W   115 ANF 5.60 7.10 6.40 4.75 2 11  W  
ANF 6.40 7.10 6.75 8.21 1 1  W   116 ANF 6.40 7.00 8.72 5.18 0 2  W  
ANF 6.00 6.70 6.10 7.69 1 2  W   117 ANF 6.90 8.50 0.00 5.63 0 0  W  
ANF 4.70 6.00 5.10 7.20 1 1  W   118 ANF 6.50 9.20 9.32 6.11 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 11.20 12.40 11.33 11.80 0 10  W   113 ANF 7.70 9.10 0.00 3.94 0 0  W  
ANF 11.10 11.40 0.00 11.20 0 0  W   114 ANF 8.10 9.40 9.00 4.30 6 8  W  
ANF 9.70 11.40 10.80 10.62 1 19  W   115 ANF 9.50 10.10 10.24 4.67 9 7  W  
ANF 9.90 10.50 9.10 10.06 0 11  W   116 ANF 9.90 10.30 10.60 5.06 1 4  W  
ANF 9.60 10.00 0.00 9.52 0 0  W   117 ANF 9.80 11.40 0.00 5.48 0 0  W  
ANF 9.20 9.90 8.10 9.01 5 12  W   118 ANF 11.00 11.40 10.22 5.91 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 10.60 13.10 10.80 13.90 3 0  W   113 ANF 8.70 10.10 0.00 3.75 0 0  W  
ANF 10.70 13.40 0.00 13.29 0 0  W   114 ANF 9.00 10.30 0.00 4.07 0 0  W  
ANF 9.80 11.50 0.00 12.70 0 0  W   115 ANF 8.70 10.80 0.00 4.41 0 0  W  
ANF 10.00 12.20 0.00 12.12 0 0  W   116 ANF 10.20 10.80 11.10 4.76 1 0  W  
ANF 9.30 10.90 0.00 11.56 0 0  W   117 ANF 9.70 12.00 0.00 5.13 0 0  W  
ANF 9.10 11.10 0.00 11.01 0 0  W   118 ANF 10.20 12.60 0.00 5.52 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANF 12.10 12.40 13.65 17.56 0 326  S   115 ANF 10.80 11.00 10.90 3.55 3 327  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.