Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $141.50 as of 9/2/2026 4:08:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.30 | 64.90 | 63.10 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 80.00 | 56.00 | 59.70 | 57.85 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 85.00 | 51.10 | 55.00 | 53.05 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 90.00 | 46.40 | 50.00 | 48.20 | % | 0.54 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 9/2/2026 1:58:57 PM EST | |||
| 95.00 | 41.30 | 45.30 | 43.30 | % | 0.46 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 9/2/2026 1:58:57 PM EST | |||
| 100.00 | 36.90 | 40.40 | 38.65 | % | 0.39 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 9/2/2026 1:58:57 PM EST | |||
| 105.00 | 32.20 | 35.50 | 33.85 | % | 0.32 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.05 | 9/2/2026 1:58:57 PM EST | |||
| 110.00 | 27.70 | 30.80 | 29.25 | % | 0.27 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.07 | 9/2/2026 1:58:57 PM EST | |||
| 115.00 | 23.20 | 26.30 | 24.75 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | 0.88 | 0.01 | -0.09 | 8/28/2026 | 9/2/2026 1:58:57 PM EST |
| 120.00 | 19.00 | 21.90 | 20.45 | 19.50 | % | 0.17 | 1 | 0 | 0.40 | 0.83 | 0.01 | -0.10 | 9/2/2026 | 9/2/2026 1:58:57 PM EST | |
| 125.00 | 15.60 | 16.90 | 16.25 | % | 0.13 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.11 | 9/2/2026 1:58:57 PM EST | |||
| 130.00 | 12.10 | 13.60 | 12.85 | % | 0.10 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 135.00 | 9.20 | 10.80 | 10.00 | % | 0.07 | 0 | 0 | 0.46 | 0.60 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 136.00 | 8.60 | 10.80 | 9.70 | % | 0.07 | 0 | 0 | 0.48 | 0.58 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 137.00 | 8.00 | 9.70 | 8.85 | % | 0.06 | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 138.00 | 7.70 | 9.40 | 8.55 | % | 0.06 | 0 | 0 | 0.46 | 0.55 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 139.00 | 7.20 | 9.20 | 8.20 | % | 0.06 | 0 | 0 | 0.47 | 0.53 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 140.00 | 6.70 | 8.40 | 7.55 | % | 0.05 | 0 | 0 | 0.47 | 0.51 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 141.00 | 6.10 | 8.00 | 7.05 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.49 | 0.02 | -0.13 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 142.00 | 5.90 | 8.10 | 7.00 | % | 0.05 | 0 | 0 | 0.48 | 0.47 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 143.00 | 5.50 | 7.20 | 6.35 | % | 0.04 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 144.00 | 5.10 | 6.80 | 5.95 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 145.00 | 4.80 | 6.80 | 5.80 | % | 0.04 | 0 | 0 | 0.48 | 0.41 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 146.00 | 4.50 | 6.60 | 5.55 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.39 | 0.02 | -0.12 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |
| 147.00 | 4.00 | 5.70 | 4.85 | % | 0.03 | 0 | 0 | 0.46 | 0.38 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 148.00 | 3.70 | 5.60 | 4.65 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | 0.36 | 0.02 | -0.11 | 8/27/2026 | 9/2/2026 1:58:57 PM EST |
| 149.00 | 3.60 | 5.70 | 4.65 | 10.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | 0.34 | 0.02 | -0.11 | 8/27/2026 | 9/2/2026 1:58:57 PM EST |
| 150.00 | 3.30 | 4.90 | 4.10 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | 0.32 | 0.02 | -0.11 | 8/27/2026 | 9/2/2026 1:58:57 PM EST |
| 152.50 | 2.75 | 4.40 | 3.58 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.10 | 9/2/2026 1:58:57 PM EST | |||
| 155.00 | 2.20 | 3.70 | 2.95 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.02 | -0.09 | 9/2/2026 1:58:57 PM EST | |||
| 157.50 | 1.85 | 3.40 | 2.63 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.01 | -0.09 | 9/2/2026 1:58:57 PM EST | |||
| 160.00 | 1.40 | 2.75 | 2.08 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.08 | 9/2/2026 1:58:57 PM EST | |||
| 162.50 | 0.50 | 2.45 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.08 | 9/2/2026 1:58:57 PM EST | |||
| 165.00 | 1.05 | 2.35 | 1.70 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.01 | -0.07 | 9/2/2026 1:58:57 PM EST | |||
| 167.50 | 0.80 | 2.70 | 1.75 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.06 | 9/2/2026 1:58:57 PM EST | |||
| 170.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.06 | 9/2/2026 1:58:57 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.04 | 9/2/2026 1:58:57 PM EST | |||
| 180.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.04 | 9/2/2026 1:58:57 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 215.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 9/2/2026 1:58:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 9/2/2026 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.05 | 9/2/2026 1:58:57 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.05 | 9/2/2026 1:58:57 PM EST | |||
| 110.00 | 0.00 | 2.90 | 1.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.07 | 0.01 | -0.07 | 8/28/2026 | 9/2/2026 1:58:57 PM EST |
| 115.00 | 0.95 | 2.95 | 1.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | -0.12 | 0.01 | -0.09 | 8/28/2026 | 9/2/2026 1:58:57 PM EST |
| 120.00 | 1.55 | 2.45 | 2.00 | 1.77 | +0.67 | +60.91% | 0.02 | 1 | 4 | 0.50 | -0.17 | 0.01 | -0.10 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 125.00 | 2.60 | 3.40 | 3.00 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.23 | 0.01 | -0.11 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 130.00 | 4.00 | 5.10 | 4.55 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.31 | 0.02 | -0.12 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |
| 135.00 | 6.00 | 7.20 | 6.60 | % | 0.05 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 136.00 | 6.50 | 7.40 | 6.95 | % | 0.05 | 0 | 0 | 0.47 | -0.42 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 137.00 | 7.00 | 8.20 | 7.60 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 138.00 | 7.50 | 8.70 | 8.10 | % | 0.06 | 0 | 0 | 0.47 | -0.45 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 139.00 | 7.40 | 9.40 | 8.40 | % | 0.06 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 140.00 | 7.60 | 9.90 | 8.75 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.49 | 0.02 | -0.13 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |
| 141.00 | 9.20 | 10.40 | 9.80 | % | 0.07 | 0 | 0 | 0.48 | -0.51 | 0.02 | -0.13 | 9/2/2026 1:58:57 PM EST | |||
| 142.00 | 9.20 | 11.10 | 10.15 | 7.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.53 | 0.02 | -0.12 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |
| 143.00 | 9.50 | 11.50 | 10.50 | % | 0.07 | 0 | 0 | 0.46 | -0.55 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 144.00 | 11.00 | 12.20 | 11.60 | % | 0.08 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 145.00 | 11.00 | 12.80 | 11.90 | % | 0.08 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 146.00 | 11.00 | 13.50 | 12.25 | % | 0.08 | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 147.00 | 13.10 | 14.20 | 13.65 | % | 0.09 | 0 | 0 | 0.45 | -0.62 | 0.02 | -0.12 | 9/2/2026 1:58:57 PM EST | |||
| 148.00 | 13.10 | 15.10 | 14.10 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | -0.64 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 149.00 | 13.90 | 15.50 | 14.70 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.47 | -0.66 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 150.00 | 13.80 | 16.30 | 15.05 | 13.46 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.44 | -0.68 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 152.50 | 17.10 | 18.70 | 17.90 | % | 0.12 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.10 | 9/2/2026 1:58:57 PM EST | |||
| 155.00 | 18.40 | 20.30 | 19.35 | % | 0.12 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.09 | 9/2/2026 1:58:57 PM EST | |||
| 157.50 | 19.80 | 22.80 | 21.30 | % | 0.14 | 0 | 0 | 0.58 | -0.78 | 0.01 | -0.09 | 9/2/2026 1:58:57 PM EST | |||
| 160.00 | 21.90 | 24.90 | 23.40 | % | 0.15 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.08 | 9/2/2026 1:58:57 PM EST | |||
| 162.50 | 24.10 | 27.10 | 25.60 | % | 0.16 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.08 | 9/2/2026 1:58:57 PM EST | |||
| 165.00 | 26.40 | 29.30 | 27.85 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.07 | 9/2/2026 1:58:57 PM EST | |||
| 167.50 | 28.70 | 31.60 | 30.15 | % | 0.18 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.06 | 9/2/2026 1:58:57 PM EST | |||
| 170.00 | 31.10 | 34.00 | 32.55 | % | 0.19 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.06 | 9/2/2026 1:58:57 PM EST | |||
| 175.00 | 35.90 | 38.70 | 37.30 | % | 0.21 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.04 | 9/2/2026 1:58:57 PM EST | |||
| 180.00 | 40.70 | 44.10 | 42.40 | % | 0.24 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.04 | 9/2/2026 1:58:57 PM EST | |||
| 185.00 | 45.60 | 49.10 | 47.35 | % | 0.26 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 190.00 | 50.60 | 54.60 | 52.60 | % | 0.28 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 195.00 | 55.60 | 59.40 | 57.50 | % | 0.29 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 200.00 | 60.60 | 64.10 | 62.35 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 205.00 | 65.60 | 69.10 | 67.35 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 210.00 | 70.60 | 74.10 | 72.35 | % | 0.34 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 215.00 | 75.60 | 79.00 | 77.30 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 220.00 | 80.60 | 84.00 | 82.30 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST |