Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $143.08 as of 9/1/2026 2:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 84.40 | 87.60 | 86.00 | 95.20 | 0.00 | 0.00% | 1.56 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:04 PM EST |
| 60.00 | 79.30 | 83.00 | 81.15 | % | 1.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:04 PM EST | |||
| 65.00 | 74.40 | 78.10 | 76.25 | % | 1.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:04 PM EST | |||
| 70.00 | 69.50 | 72.70 | 71.10 | % | 1.02 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:04 PM EST | |||
| 75.00 | 64.40 | 68.20 | 66.30 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:04 PM EST | |||
| 80.00 | 59.50 | 62.80 | 61.15 | 29.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 9/1/2026 1:59:04 PM EST |
| 85.00 | 54.60 | 57.80 | 56.20 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 90.00 | 49.70 | 53.10 | 51.40 | 20.68 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.96 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 1:59:04 PM EST |
| 95.00 | 44.80 | 48.00 | 46.40 | 20.53 | 0.00 | 0.00% | 0.49 | 0 | 41 | 0.88 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 9/1/2026 1:59:04 PM EST |
| 100.00 | 39.80 | 42.60 | 41.20 | 50.00 | 0.00 | 0.00% | 0.41 | 0 | 45 | 0.72 | 0.98 | 0.00 | -0.02 | 8/27/2026 | 9/1/2026 1:59:04 PM EST |
| 105.00 | 35.00 | 37.70 | 36.35 | 40.45 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.66 | 0.96 | 0.00 | -0.03 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 110.00 | 30.30 | 32.90 | 31.60 | 33.80 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.60 | 0.93 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 115.00 | 25.80 | 28.60 | 27.20 | 39.25 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.56 | 0.90 | 0.01 | -0.06 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 120.00 | 21.50 | 24.00 | 22.75 | 25.52 | 0.00 | 0.00% | 0.19 | 0 | 141 | 0.42 | 0.85 | 0.01 | -0.07 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 125.00 | 17.50 | 20.00 | 18.75 | 27.33 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.44 | 0.79 | 0.01 | -0.08 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 130.00 | 15.30 | 16.40 | 15.85 | 23.88 | 0.00 | 0.00% | 0.12 | 0 | 151 | 0.48 | 0.72 | 0.01 | -0.09 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 135.00 | 12.10 | 13.40 | 12.75 | 12.09 | -2.33 | -16.16% | 0.09 | 2 | 36 | 0.45 | 0.64 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 140.00 | 9.40 | 10.10 | 9.75 | 9.38 | -2.61 | -21.77% | 0.07 | 1 | 27 | 0.45 | 0.55 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 145.00 | 7.10 | 7.90 | 7.50 | 8.18 | -0.49 | -5.66% | 0.05 | 3 | 101 | 0.45 | 0.46 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 150.00 | 5.30 | 6.00 | 5.65 | 5.30 | -1.76 | -24.93% | 0.04 | 23 | 83 | 0.45 | 0.37 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 155.00 | 3.90 | 4.50 | 4.20 | 4.25 | -1.15 | -21.30% | 0.03 | 7 | 74 | 0.45 | 0.30 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 160.00 | 2.80 | 3.40 | 3.10 | 3.05 | -0.85 | -21.80% | 0.02 | 47 | 139 | 0.46 | 0.23 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 165.00 | 2.05 | 2.40 | 2.23 | 2.00 | -0.85 | -29.83% | 0.01 | 30 | 61 | 0.46 | 0.18 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 170.00 | 1.45 | 1.75 | 1.60 | 1.38 | -0.97 | -41.28% | 0.01 | 39 | 144 | 0.46 | 0.14 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 175.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.50 | -33.34% | 0.01 | 4 | 353 | 0.46 | 0.11 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 180.00 | 0.65 | 0.90 | 0.78 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.08 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 185.00 | 0.35 | 0.70 | 0.53 | 0.63 | % | 0.00 | 1 | 0 | 0.47 | 0.06 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:59:04 PM EST | |
| 190.00 | 0.30 | 0.50 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.04 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 195.00 | 0.20 | 0.35 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 200.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 31 | 0.49 | 0.02 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 9/1/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.75 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 1:59:04 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.18 | -54.55% | 0.00 | 9 | 21 | 0.52 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.53 | -0.02 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 105.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.52 | -0.04 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 110.00 | 0.60 | 0.90 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.50 | -0.07 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 115.00 | 1.00 | 1.45 | 1.23 | 1.35 | +0.42 | +45.17% | 0.01 | 23 | 54 | 0.49 | -0.10 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 120.00 | 1.60 | 2.20 | 1.90 | 2.05 | +0.40 | +24.25% | 0.02 | 10 | 65 | 0.48 | -0.15 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 125.00 | 2.60 | 2.95 | 2.78 | 2.90 | +0.21 | +7.81% | 0.02 | 122 | 136 | 0.47 | -0.21 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 130.00 | 3.90 | 4.30 | 4.10 | 4.30 | +0.35 | +8.87% | 0.03 | 97 | 150 | 0.46 | -0.28 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 135.00 | 5.60 | 6.20 | 5.90 | 6.06 | +0.36 | +6.32% | 0.04 | 112 | 248 | 0.46 | -0.36 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 140.00 | 7.80 | 8.40 | 8.10 | 8.50 | +0.70 | +8.98% | 0.06 | 201 | 313 | 0.45 | -0.45 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 145.00 | 10.30 | 11.20 | 10.75 | 10.90 | +0.95 | +9.55% | 0.07 | 20 | 144 | 0.45 | -0.54 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 150.00 | 13.50 | 14.40 | 13.95 | 15.00 | +1.60 | +11.94% | 0.09 | 15 | 181 | 0.45 | -0.63 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 155.00 | 17.10 | 18.50 | 17.80 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.45 | -0.70 | 0.02 | -0.09 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 160.00 | 21.10 | 23.40 | 22.25 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.48 | -0.77 | 0.01 | -0.08 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 165.00 | 24.90 | 27.60 | 26.25 | 21.82 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.47 | -0.82 | 0.01 | -0.07 | 8/26/2026 | 9/1/2026 1:59:04 PM EST |
| 170.00 | 28.90 | 32.00 | 30.45 | 28.20 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.45 | -0.86 | 0.01 | -0.06 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 175.00 | 33.90 | 36.60 | 35.25 | % | 0.20 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 9/1/2026 1:59:04 PM EST | |||
| 180.00 | 38.50 | 41.30 | 39.90 | % | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.04 | 9/1/2026 1:59:04 PM EST | |||
| 185.00 | 43.20 | 46.00 | 44.60 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 9/1/2026 1:59:04 PM EST | |||
| 190.00 | 47.70 | 51.00 | 49.35 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 9/1/2026 1:59:04 PM EST | |||
| 195.00 | 52.20 | 56.00 | 54.10 | % | 0.28 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 9/1/2026 1:59:04 PM EST | |||
| 200.00 | 57.40 | 61.00 | 59.20 | % | 0.30 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 210.00 | 67.70 | 71.00 | 69.35 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 220.00 | 77.30 | 81.00 | 79.15 | % | 0.36 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:59:04 PM EST |