Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $93.20 as of 8/22/2025 7:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.40 | 50.00 | 48.70 | % | 0.97 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 43.20 | 45.60 | 44.40 | % | 0.81 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 38.20 | 40.70 | 39.45 | % | 0.66 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 32.70 | 36.00 | 34.35 | % | 0.53 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 28.90 | 31.80 | 30.35 | % | 0.43 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 24.90 | 25.90 | 25.40 | 25.19 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.06 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 21.00 | 23.30 | 22.15 | 21.00 | +5.50 | +35.49% | 0.28 | 296 | 297 | 0.71 | 0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 17.30 | 18.20 | 17.75 | 12.92 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.63 | 0.77 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 14.10 | 14.60 | 14.35 | 13.55 | +2.70 | +24.89% | 0.16 | 1 | 14 | 0.62 | 0.70 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 11.40 | 11.70 | 11.55 | 11.10 | +2.70 | +32.15% | 0.12 | 9 | 14 | 0.62 | 0.62 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 8.90 | 9.20 | 9.05 | 8.87 | +2.17 | +32.39% | 0.09 | 35 | 106 | 0.61 | 0.53 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 6.90 | 7.20 | 7.05 | 6.80 | +2.32 | +51.79% | 0.07 | 2 | 78 | 0.61 | 0.45 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 5.30 | 5.60 | 5.45 | 5.28 | +1.58 | +42.71% | 0.05 | 8 | 54 | 0.61 | 0.38 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 4.00 | 4.30 | 4.15 | 4.00 | +1.20 | +42.86% | 0.04 | 14 | 87 | 0.62 | 0.31 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 2.55 | 3.30 | 2.93 | 2.60 | +0.77 | +42.08% | 0.02 | 1 | 71 | 0.59 | 0.26 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 2.20 | 2.55 | 2.38 | 2.20 | +0.70 | +46.67% | 0.02 | 7 | 26 | 0.62 | 0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.50 | 2.00 | 1.25 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | 0.17 | 0.01 | -0.06 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.55 | 2.00 | 1.28 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.14 | 0.01 | -0.05 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.64 | -39.03% | 0.01 | 1 | 49 | 0.63 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.55 | 0.95 | 0.75 | 0.75 | % | 0.01 | 1 | 0 | 0.67 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.07 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.10 | 2.40 | 1.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | -0.03 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.57 | -0.23 | -28.75% | 0.02 | 1 | 111 | 1.03 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.97 | -0.63 | -39.38% | 0.02 | 4 | 510 | 0.71 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 1.35 | 3.60 | 2.48 | 1.63 | -0.81 | -33.20% | 0.03 | 4 | 146 | 0.79 | -0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 2.25 | 2.70 | 2.48 | 2.60 | -1.20 | -31.58% | 0.03 | 75 | 172 | 0.64 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 3.50 | 4.00 | 3.75 | 3.90 | -1.40 | -26.42% | 0.04 | 40 | 90 | 0.64 | -0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 5.30 | 5.70 | 5.50 | 5.70 | -1.70 | -22.98% | 0.06 | 15 | 108 | 0.64 | -0.30 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 6.40 | 7.80 | 7.10 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.59 | -0.38 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 10.00 | 10.40 | 10.20 | 11.45 | -1.55 | -11.93% | 0.10 | 1 | 43 | 0.63 | -0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 12.90 | 13.40 | 13.15 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.61 | -0.55 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 16.40 | 17.20 | 16.80 | 20.75 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.64 | -0.62 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 19.10 | 20.70 | 19.90 | 23.69 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.64 | -0.69 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 24.10 | 25.50 | 24.80 | 24.50 | % | 0.21 | 60 | 0 | 0.64 | -0.74 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 125.00 | 28.20 | 29.20 | 28.70 | % | 0.23 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 32.40 | 33.50 | 32.95 | % | 0.25 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 37.00 | 38.20 | 37.60 | % | 0.28 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 40.50 | 43.20 | 41.85 | % | 0.30 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 45.40 | 47.80 | 46.60 | 44.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.77 | -0.91 | 0.01 | -0.04 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 50.10 | 52.70 | 51.40 | % | 0.34 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST |