ANF - Abercrombie & Fitch Co. - Catena di opzioni

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ANF20250912P00086000	86.00	0.00	0.25	0.10	15	65	50.07%	-0.07	0.02	-0.06	0.02	-0.00
ANF20250912P00087000	87.00	0.00	0.30	0.33	33	91	48.17%	-0.08	0.02	-0.07	0.02	-0.00
ANF20250912P00088000	88.00	0.25	1.25	0.35	14	22	48.74%	-0.12	0.03	-0.09	0.03	-0.00
ANF20250912P00089000	89.00	0.40	0.55	0.60	17	19	47.97%	-0.15	0.04	-0.10	0.03	-0.00
ANF20250912P00090000	90.00	0.60	0.75	0.70	21	105	47.65%	-0.19	0.04	-0.12	0.04	-0.00
ANF20250912P00091000	91.00	0.80	1.00	0.86	22	55	48.07%	-0.24	0.05	-0.14	0.04	-0.00
ANF20250912P00092000	92.00	1.05	1.15	1.15	31	47	47.23%	-0.29	0.05	-0.16	0.05	-0.01
ANF20250912P00093000	93.00	1.35	1.50	1.52	16	51	47.36%	-0.35	0.06	-0.17	0.05	-0.01
ANF20250912P00094000	94.00	1.75	1.85	1.85	46	41	46.77%	-0.41	0.06	-0.18	0.05	-0.01
ANF20250912P00095000	95.00	2.15	2.35	2.40	48	87	46.89%	-0.48	0.06	-0.18	0.05	-0.01
ANF20250912P00096000	96.00	2.65	2.85	3.17	39	13	46.26%	-0.54	0.06	-0.18	0.05	-0.01
ANF20250912P00097000	97.00	3.20	3.40	3.60	12	5	46.81%	-0.60	0.06	-0.18	0.05	-0.01
ANF20250912P00098000	98.00	3.80	4.10	0.00	0	12	46.67%	-0.66	0.06	-0.17	0.05	-0.01
ANF20250912P00099000	99.00	4.50	4.80	4.75	10	5	45.26%	-0.72	0.06	-0.15	0.04	-0.01
ANF20250912P00100000	100.00	5.20	5.60	5.70	14	7	46.02%	-0.77	0.05	-0.13	0.04	-0.01
ANF20250912P00101000	101.00	5.70	6.50	0.00	0	2	56.24%	-0.76	0.04	-0.17	0.04	-0.01
ANF20250912P00102000	102.00	6.50	7.80	7.07	1	1	61.37%	-0.78	0.04	-0.17	0.04	-0.01
ANF20250912P00103000	103.00	7.40	9.10	0.00	0	4	41.72%	-0.91	0.03	-0.06	0.02	-0.01
ANF20250912P00104000	104.00	8.30	10.20	0.00	0	1	66.85%	-0.82	0.03	-0.17	0.03	-0.01
ANF20250912P00105000	105.00	9.40	11.10	0.00	0	0	72.81%	-0.82	0.03	-0.18	0.03	-0.01

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ANF20250912C00086000	86.00	9.00	10.20	0.00	0	0	60.50%	0.89	0.02	-0.10	0.02	0.01
ANF20250912C00087000	87.00	8.10	9.50	0.00	0	1	55.35%	0.89	0.03	-0.10	0.03	0.01
ANF20250912C00088000	88.00	7.20	8.30	7.15	5	0	48.31%	0.88	0.03	-0.09	0.03	0.01
ANF20250912C00089000	89.00	6.60	7.40	6.40	5	14	46.75%	0.86	0.04	-0.10	0.03	0.01
ANF20250912C00090000	90.00	5.80	6.30	7.40	2	7	47.32%	0.81	0.04	-0.12	0.04	0.01
ANF20250912C00091000	91.00	5.10	5.50	5.51	5	3	46.54%	0.77	0.05	-0.14	0.04	0.01
ANF20250912C00092000	92.00	4.30	4.70	4.51	1	21	48.01%	0.71	0.05	-0.16	0.05	0.01
ANF20250912C00093000	93.00	3.70	4.00	3.60	30	37	47.07%	0.65	0.06	-0.17	0.05	0.01
ANF20250912C00094000	94.00	3.10	3.40	2.87	28	30	46.96%	0.59	0.06	-0.18	0.05	0.01
ANF20250912C00095000	95.00	2.45	3.70	2.57	64	91	46.13%	0.53	0.07	-0.18	0.05	0.01
ANF20250912C00096000	96.00	2.05	2.40	2.09	48	108	45.97%	0.46	0.07	-0.18	0.05	0.01
ANF20250912C00097000	97.00	1.65	1.90	1.90	38	52	45.55%	0.40	0.06	-0.17	0.05	0.01
ANF20250912C00098000	98.00	1.25	1.45	1.29	65	132	45.36%	0.33	0.06	-0.16	0.05	0.01
ANF20250912C00099000	99.00	1.00	1.15	1.02	38	17	45.54%	0.28	0.06	-0.15	0.04	0.00
ANF20250912C00100000	100.00	0.75	0.90	0.80	307	204	45.10%	0.23	0.05	-0.13	0.04	0.00
ANF20250912C00101000	101.00	0.55	0.70	0.58	33	15	45.39%	0.18	0.04	-0.11	0.04	0.00
ANF20250912C00102000	102.00	0.00	0.55	0.45	7	24	46.13%	0.15	0.04	-0.10	0.03	0.00
ANF20250912C00103000	103.00	0.30	0.40	0.30	8	12	46.81%	0.12	0.03	-0.09	0.03	0.00
ANF20250912C00104000	104.00	0.00	0.35	0.26	84	14	46.52%	0.09	0.03	-0.07	0.02	0.00
ANF20250912C00105000	105.00	0.00	0.25	0.16	4	55	47.64%	0.07	0.02	-0.06	0.02	0.00