Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $95.14 as of 11/26/2025 8:03:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 68.40 | 72.60 | 70.50 | 45.47 | 0.00 | 0.00% | 2.82 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 63.80 | 67.50 | 65.65 | 36.30 | 0.00 | 0.00% | 2.19 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 58.50 | 62.70 | 60.60 | 53.61 | 0.00 | 0.00% | 1.73 | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 54.30 | 57.70 | 56.00 | 39.00 | 0.00 | 0.00% | 1.40 | 0 | 115 | 1.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 49.60 | 52.60 | 51.10 | 39.20 | 0.00 | 0.00% | 1.14 | 0 | 86 | 1.62 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 44.20 | 47.80 | 46.00 | 40.75 | 0.00 | 0.00% | 0.92 | 0 | 156 | 1.43 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 39.80 | 41.70 | 40.75 | 29.10 | 0.00 | 0.00% | 0.74 | 0 | 122 | 1.04 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 34.90 | 36.80 | 35.85 | 30.81 | 0.00 | 0.00% | 0.60 | 0 | 961 | 0.92 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 30.40 | 33.00 | 31.70 | 30.50 | +4.40 | +16.86% | 0.49 | 2 | 184 | 0.97 | 0.95 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 25.30 | 28.00 | 26.65 | 26.50 | +4.75 | +21.84% | 0.38 | 41 | 2,091 | 0.82 | 0.92 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 20.60 | 23.60 | 22.10 | 22.41 | +6.36 | +39.63% | 0.29 | 60 | 343 | 0.76 | 0.88 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 16.30 | 19.30 | 17.80 | 18.61 | +4.88 | +35.55% | 0.22 | 43 | 794 | 0.52 | 0.82 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 13.30 | 15.70 | 14.50 | 13.75 | +3.35 | +32.22% | 0.17 | 90 | 430 | 0.60 | 0.76 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 9.90 | 12.00 | 10.95 | 10.00 | +2.40 | +31.58% | 0.12 | 32 | 392 | 0.56 | 0.67 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 7.50 | 8.00 | 7.75 | 7.60 | +3.20 | +72.73% | 0.08 | 155 | 697 | 0.52 | 0.56 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 5.30 | 5.60 | 5.45 | 5.44 | +1.64 | +43.16% | 0.05 | 204 | 913 | 0.51 | 0.44 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 3.70 | 4.10 | 3.90 | 3.83 | +1.28 | +50.20% | 0.04 | 63 | 508 | 0.51 | 0.34 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 2.00 | 2.75 | 2.38 | 2.90 | +1.30 | +81.25% | 0.02 | 72 | 480 | 0.48 | 0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 1.60 | 1.90 | 1.75 | 1.80 | +0.90 | +100.00% | 0.02 | 56 | 793 | 0.51 | 0.19 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 1.05 | 1.35 | 1.20 | 1.28 | +0.56 | +77.78% | 0.01 | 46 | 406 | 0.51 | 0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.30 | +60.00% | 0.01 | 64 | 540 | 0.51 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.20 | +57.15% | 0.00 | 7 | 234 | 0.51 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.25 | +250.00% | 0.00 | 13 | 702 | 0.52 | 0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 6 | 395 | 0.53 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 259 | 0.62 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 30 | 866 | 0.55 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.74 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 15 | 164 | 0.62 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,301 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 952 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.21 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 493 | 0.83 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.08 | -32.00% | 0.01 | 7 | 3,374 | 0.97 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 18 | 888 | 0.83 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.30 | 0.95 | 0.63 | 0.42 | -0.28 | -40.00% | 0.01 | 110 | 1,620 | 0.69 | -0.05 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.55 | 1.10 | 0.83 | 0.72 | -0.38 | -34.55% | 0.01 | 185 | 699 | 0.64 | -0.08 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 1.00 | 1.40 | 1.20 | 1.08 | -0.72 | -40.00% | 0.02 | 111 | 637 | 0.58 | -0.12 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 1.65 | 1.90 | 1.78 | 1.70 | -1.55 | -47.70% | 0.02 | 180 | 410 | 0.54 | -0.18 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 2.75 | 3.10 | 2.93 | 2.77 | -1.83 | -39.79% | 0.03 | 275 | 759 | 0.52 | -0.24 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 4.30 | 4.70 | 4.50 | 4.40 | -2.60 | -37.15% | 0.05 | 1,479 | 282 | 0.51 | -0.33 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 6.40 | 6.90 | 6.65 | 6.80 | -2.90 | -29.90% | 0.07 | 219 | 698 | 0.52 | -0.44 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 9.20 | 9.70 | 9.45 | 9.10 | -4.11 | -31.12% | 0.09 | 85 | 919 | 0.49 | -0.56 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 12.00 | 14.00 | 13.00 | 12.28 | -11.69 | -48.77% | 0.12 | 8 | 1,193 | 0.50 | -0.66 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 15.40 | 18.00 | 16.70 | 17.10 | -6.66 | -28.03% | 0.15 | 3 | 377 | 0.48 | -0.74 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 18.90 | 22.10 | 20.50 | 41.60 | 0.00 | 0.00% | 0.18 | 0 | 95 | 0.63 | -0.81 | 0.02 | -0.05 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 23.50 | 26.60 | 25.05 | 25.00 | -11.39 | -31.30% | 0.21 | 1 | 5 | 0.66 | -0.86 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 28.10 | 31.10 | 29.60 | 55.13 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.67 | -0.90 | 0.01 | -0.03 | 10/16/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 33.00 | 35.90 | 34.45 | 57.53 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.71 | -0.93 | 0.01 | -0.03 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 38.30 | 40.70 | 39.50 | 36.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 8/6/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 42.70 | 46.80 | 44.75 | 42.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | -0.97 | 0.00 | -0.01 | 8/25/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 47.70 | 51.00 | 49.35 | 47.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 52.80 | 55.80 | 54.30 | 78.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 58.40 | 60.50 | 59.45 | 73.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 63.40 | 65.70 | 64.55 | 91.02 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 68.00 | 70.50 | 69.25 | 38.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 72.70 | 75.80 | 74.25 | 52.72 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 78.20 | 80.70 | 79.45 | 43.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 11/26/2025 4:00:01 PM EST |
| 180.00 | 82.70 | 85.90 | 84.30 | 65.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 87.70 | 91.00 | 89.35 | 106.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 92.70 | 96.00 | 94.35 | 69.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 97.70 | 100.80 | 99.25 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 200.00 | 102.70 | 105.90 | 104.30 | 116.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 112.70 | 115.70 | 114.20 | 142.39 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 220.00 | 122.70 | 126.00 | 124.35 | 152.41 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 230.00 | 132.70 | 135.80 | 134.25 | 80.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 142.70 | 146.00 | 144.35 | 150.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 152.70 | 155.80 | 154.25 | 94.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 162.70 | 165.80 | 164.25 | 106.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/26/2025 4:00:01 PM EST |
| 270.00 | 172.70 | 176.00 | 174.35 | 116.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/26/2025 4:00:01 PM EST |
| 280.00 | 182.70 | 185.80 | 184.25 | % | 0.66 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |