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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.70 | 44.50 | 43.60 | % | 0.79 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 36.80 | 39.70 | 38.25 | % | 0.64 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 33.10 | 35.00 | 34.05 | % | 0.52 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 27.40 | 30.50 | 28.95 | % | 0.41 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 23.70 | 26.40 | 25.05 | % | 0.33 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 19.70 | 21.90 | 20.80 | % | 0.26 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 81.00 | 18.90 | 21.00 | 19.95 | % | 0.25 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 82.00 | 18.20 | 21.20 | 19.70 | % | 0.24 | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 83.00 | 16.80 | 19.40 | 18.10 | % | 0.22 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 16.70 | 19.90 | 18.30 | % | 0.22 | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 16.10 | 17.80 | 16.95 | % | 0.20 | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 86.00 | 15.30 | 17.50 | 16.40 | % | 0.19 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 87.00 | 14.70 | 16.80 | 15.75 | % | 0.18 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 88.00 | 14.10 | 15.70 | 14.90 | % | 0.17 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 89.00 | 13.40 | 15.10 | 14.25 | % | 0.16 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 12.90 | 14.40 | 13.65 | % | 0.15 | 0 | 0 | 0.66 | 0.70 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 91.00 | 12.40 | 13.80 | 13.10 | % | 0.14 | 0 | 0 | 0.67 | 0.69 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 92.00 | 11.80 | 12.80 | 12.30 | 8.96 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.65 | 0.67 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 11.20 | 12.50 | 11.85 | % | 0.13 | 0 | 0 | 0.66 | 0.65 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 94.00 | 9.50 | 12.00 | 10.75 | % | 0.11 | 0 | 0 | 0.61 | 0.63 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 10.00 | 11.40 | 10.70 | % | 0.11 | 0 | 0 | 0.66 | 0.62 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 96.00 | 9.50 | 11.00 | 10.25 | % | 0.11 | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 97.00 | 8.50 | 10.20 | 9.35 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 98.00 | 8.80 | 9.60 | 9.20 | 9.00 | % | 0.09 | 1 | 0 | 0.65 | 0.56 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 99.00 | 8.40 | 9.30 | 8.85 | % | 0.09 | 0 | 0 | 0.67 | 0.54 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 7.70 | 9.10 | 8.40 | % | 0.08 | 0 | 0 | 0.67 | 0.53 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 101.00 | 7.00 | 8.60 | 7.80 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 102.00 | 5.60 | 8.00 | 6.80 | 5.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.49 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 103.00 | 6.00 | 8.10 | 7.05 | % | 0.07 | 0 | 0 | 0.65 | 0.47 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 104.00 | 5.90 | 7.90 | 6.90 | % | 0.07 | 0 | 0 | 0.67 | 0.45 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 4.90 | 6.80 | 5.85 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 106.00 | 5.50 | 6.50 | 6.00 | % | 0.06 | 0 | 0 | 0.66 | 0.42 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 107.00 | 5.20 | 6.10 | 5.65 | % | 0.05 | 0 | 0 | 0.66 | 0.40 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 108.00 | 4.30 | 6.40 | 5.35 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 109.00 | 4.40 | 5.60 | 5.00 | % | 0.05 | 0 | 0 | 0.66 | 0.37 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 3.60 | 5.20 | 4.40 | % | 0.04 | 0 | 0 | 0.63 | 0.36 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 111.00 | 2.85 | 5.50 | 4.18 | % | 0.04 | 0 | 0 | 0.63 | 0.34 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 112.00 | 2.80 | 5.70 | 4.25 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 113.00 | 3.40 | 4.40 | 3.90 | % | 0.03 | 0 | 0 | 0.65 | 0.31 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 114.00 | 2.10 | 5.10 | 3.60 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.02 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 1.90 | 4.90 | 3.40 | 3.28 | % | 0.03 | 1 | 0 | 0.64 | 0.29 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 116.00 | 1.90 | 3.80 | 2.85 | % | 0.02 | 0 | 0 | 0.61 | 0.28 | 0.02 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 117.00 | 1.75 | 3.90 | 2.83 | % | 0.02 | 0 | 0 | 0.63 | 0.26 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 118.00 | 1.15 | 4.40 | 2.78 | % | 0.02 | 0 | 0 | 0.64 | 0.25 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.60 | 4.50 | 2.55 | 2.45 | % | 0.02 | 20 | 0 | 0.65 | 0.23 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 125.00 | 0.45 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.62 | 0.18 | 0.01 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.84 | 0.14 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.01 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.01 | -0.07 | 0.01 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.98 | -0.11 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.55 | 3.40 | 1.98 | % | 0.02 | 0 | 0 | 0.65 | -0.16 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 81.00 | 0.55 | 4.10 | 2.33 | % | 0.03 | 0 | 0 | 0.68 | -0.17 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 82.00 | 1.15 | 4.00 | 2.58 | % | 0.03 | 0 | 0 | 0.69 | -0.18 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 83.00 | 1.15 | 4.50 | 2.83 | % | 0.03 | 0 | 0 | 0.69 | -0.20 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 1.30 | 4.80 | 3.05 | % | 0.04 | 0 | 0 | 0.69 | -0.21 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 1.85 | 4.70 | 3.28 | % | 0.04 | 0 | 0 | 0.68 | -0.22 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 86.00 | 2.05 | 5.30 | 3.68 | % | 0.04 | 0 | 0 | 0.69 | -0.24 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 87.00 | 2.55 | 5.10 | 3.83 | % | 0.04 | 0 | 0 | 0.68 | -0.25 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 88.00 | 2.80 | 5.90 | 4.35 | % | 0.05 | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 89.00 | 2.95 | 6.00 | 4.48 | % | 0.05 | 0 | 0 | 0.67 | -0.28 | 0.01 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 4.20 | 6.10 | 5.15 | % | 0.06 | 0 | 0 | 0.70 | -0.30 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 91.00 | 4.30 | 6.40 | 5.35 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 92.00 | 4.60 | 7.00 | 5.80 | % | 0.06 | 0 | 0 | 0.69 | -0.33 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 93.00 | 5.00 | 7.40 | 6.20 | % | 0.07 | 0 | 0 | 0.69 | -0.35 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 94.00 | 5.40 | 7.70 | 6.55 | % | 0.07 | 0 | 0 | 0.68 | -0.37 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 6.20 | 7.90 | 7.05 | % | 0.07 | 0 | 0 | 0.68 | -0.38 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 96.00 | 6.00 | 8.80 | 7.40 | % | 0.08 | 0 | 0 | 0.67 | -0.40 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 97.00 | 7.10 | 8.50 | 7.80 | % | 0.08 | 0 | 0 | 0.66 | -0.42 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 98.00 | 8.00 | 9.00 | 8.50 | % | 0.09 | 0 | 0 | 0.68 | -0.44 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 99.00 | 8.60 | 9.50 | 9.05 | % | 0.09 | 0 | 0 | 0.68 | -0.46 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 8.80 | 10.40 | 9.60 | % | 0.10 | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 101.00 | 9.00 | 11.30 | 10.15 | % | 0.10 | 0 | 0 | 0.67 | -0.49 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 102.00 | 9.40 | 12.00 | 10.70 | % | 0.10 | 0 | 0 | 0.67 | -0.51 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 103.00 | 10.30 | 12.30 | 11.30 | % | 0.11 | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 104.00 | 10.90 | 13.30 | 12.10 | % | 0.12 | 0 | 0 | 0.68 | -0.55 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 12.20 | 13.40 | 12.80 | % | 0.12 | 0 | 0 | 0.69 | -0.56 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 106.00 | 12.70 | 13.90 | 13.30 | % | 0.13 | 0 | 0 | 0.68 | -0.58 | 0.02 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 107.00 | 13.40 | 14.30 | 13.85 | % | 0.13 | 0 | 0 | 0.67 | -0.60 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 108.00 | 14.00 | 15.30 | 14.65 | % | 0.14 | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 109.00 | 14.80 | 15.80 | 15.30 | % | 0.14 | 0 | 0 | 0.67 | -0.63 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 15.50 | 16.70 | 16.10 | % | 0.15 | 0 | 0 | 0.68 | -0.64 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 111.00 | 16.30 | 17.30 | 16.80 | % | 0.15 | 0 | 0 | 0.68 | -0.66 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 112.00 | 17.00 | 18.20 | 17.60 | % | 0.16 | 0 | 0 | 0.68 | -0.67 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 113.00 | 17.60 | 19.00 | 18.30 | % | 0.16 | 0 | 0 | 0.68 | -0.69 | 0.02 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 114.00 | 18.50 | 20.40 | 19.45 | % | 0.17 | 0 | 0 | 0.71 | -0.70 | 0.02 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 19.20 | 20.90 | 20.05 | % | 0.17 | 0 | 0 | 0.69 | -0.71 | 0.02 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 116.00 | 20.10 | 21.70 | 20.90 | % | 0.18 | 0 | 0 | 0.70 | -0.72 | 0.02 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 117.00 | 20.90 | 22.00 | 21.45 | % | 0.18 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 118.00 | 21.60 | 23.90 | 22.75 | % | 0.19 | 0 | 0 | 0.72 | -0.75 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 23.30 | 24.50 | 23.90 | % | 0.20 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 27.40 | 29.10 | 28.25 | % | 0.23 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 31.80 | 33.60 | 32.70 | % | 0.25 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 36.40 | 39.40 | 37.90 | % | 0.28 | 0 | 0 | 0.84 | -0.89 | 0.01 | -0.05 | 8/22/2025 3:59:50 PM EST |