Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $69.25 as of 11/18/2025 7:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 36.50 | 34.75 | 34.29 | 0.00 | 0.00% | 0.99 | 0 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 40.00 | 28.60 | 31.30 | 29.95 | 29.30 | 0.00 | 0.00% | 0.75 | 0 | 3 | 5.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 45.00 | 23.60 | 26.20 | 24.90 | 23.51 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 50.00 | 18.60 | 21.30 | 19.95 | 29.14 | 0.00 | 0.00% | 0.40 | 0 | 17 | 3.59 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:47 PM EST |
| 55.00 | 13.60 | 16.10 | 14.85 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:47 PM EST |
| 59.00 | 9.60 | 12.40 | 11.00 | % | 0.19 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 60.00 | 8.70 | 11.20 | 9.95 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 407 | 2.04 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/18/2025 3:59:47 PM EST |
| 61.00 | 7.60 | 10.40 | 9.00 | % | 0.15 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 11/18/2025 3:59:47 PM EST | |||
| 62.00 | 7.40 | 9.40 | 8.40 | 7.86 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.87 | 0.98 | 0.01 | -0.03 | 10/22/2025 | 11/18/2025 3:59:47 PM EST |
| 63.00 | 6.40 | 8.10 | 7.25 | 6.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.56 | 0.96 | 0.02 | -0.06 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 64.00 | 5.50 | 7.30 | 6.40 | 6.42 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.52 | 0.94 | 0.03 | -0.12 | 10/22/2025 | 11/18/2025 3:59:47 PM EST |
| 65.00 | 4.30 | 6.50 | 5.40 | 5.40 | -0.50 | -8.48% | 0.08 | 50 | 142 | 1.47 | 0.90 | 0.04 | -0.18 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 66.00 | 3.30 | 5.50 | 4.40 | 6.69 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.31 | 0.83 | 0.06 | -0.22 | 10/24/2025 | 11/18/2025 3:59:47 PM EST |
| 67.00 | 3.20 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.63 | 0.76 | 0.07 | -0.26 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 68.00 | 2.45 | 3.30 | 2.88 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.95 | 0.68 | 0.08 | -0.30 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 69.00 | 1.85 | 2.85 | 2.35 | 2.50 | +0.85 | +51.52% | 0.03 | 43 | 322 | 0.76 | 0.59 | 0.09 | -0.32 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 70.00 | 1.20 | 2.05 | 1.63 | 1.65 | +0.25 | +17.86% | 0.02 | 57 | 837 | 0.68 | 0.50 | 0.09 | -0.33 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 71.00 | 0.90 | 1.80 | 1.35 | 1.35 | +0.20 | +17.40% | 0.02 | 26 | 208 | 0.72 | 0.41 | 0.09 | -0.32 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 71.50 | 0.75 | 1.30 | 1.03 | 1.25 | +0.25 | +25.00% | 0.01 | 14 | 89 | 0.64 | 0.37 | 0.08 | -0.31 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 72.00 | 0.60 | 1.15 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 14 | 214 | 0.84 | 0.33 | 0.08 | -0.30 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 73.00 | 0.40 | 0.80 | 0.60 | 0.66 | -0.10 | -13.16% | 0.01 | 532 | 1,144 | 0.66 | 0.26 | 0.07 | -0.27 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 74.00 | 0.25 | 0.55 | 0.40 | 0.57 | +0.17 | +42.50% | 0.01 | 73 | 637 | 0.63 | 0.21 | 0.06 | -0.24 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 39 | 1,206 | 0.70 | 0.15 | 0.05 | -0.20 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 76.00 | 0.05 | 0.35 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 141 | 600 | 0.67 | 0.12 | 0.04 | -0.16 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 77.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 16 | 284 | 0.77 | 0.08 | 0.03 | -0.13 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 78.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.02 | -11.77% | 0.00 | 11 | 100 | 0.90 | 0.06 | 0.02 | -0.10 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 100 | 1.22 | 0.04 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 27 | 1,768 | 1.05 | 0.03 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 81.00 | 0.00 | 0.70 | 0.35 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 427 | 1.49 | 0.02 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 82.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.01 | -0.02 | 11/18/2025 3:59:47 PM EST | |||
| 83.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 11/18/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 503 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 387 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 518 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 726 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 479 | 2.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 699 | 2.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 770 | 2.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 675 | 2.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 318 | 3.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/18/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 4.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 14 | 267 | 2.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 459 | 2.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 59.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 590 | 1.13 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 61.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 93 | 0.99 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.70 | +0.55 | +366.67% | 0.00 | 1 | 441 | 1.12 | -0.02 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | -0.04 | 0.02 | -0.06 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 64.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.79 | -0.06 | 0.03 | -0.12 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.04 | -10.26% | 0.01 | 22 | 972 | 0.73 | -0.10 | 0.04 | -0.18 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 66.00 | 0.40 | 0.85 | 0.63 | 0.49 | -0.17 | -25.76% | 0.01 | 49 | 217 | 0.76 | -0.17 | 0.06 | -0.22 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 67.00 | 0.45 | 1.10 | 0.78 | 1.15 | +0.26 | +29.22% | 0.01 | 399 | 630 | 0.74 | -0.24 | 0.07 | -0.26 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 68.00 | 0.70 | 1.40 | 1.05 | 0.90 | -0.20 | -18.19% | 0.02 | 459 | 111 | 0.68 | -0.32 | 0.08 | -0.30 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 69.00 | 0.85 | 1.60 | 1.23 | 1.30 | -0.46 | -26.14% | 0.02 | 25 | 328 | 0.63 | -0.41 | 0.09 | -0.32 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 70.00 | 1.60 | 2.15 | 1.88 | 1.75 | -0.42 | -19.36% | 0.03 | 3,097 | 11,612 | 0.70 | -0.50 | 0.09 | -0.33 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 71.00 | 2.10 | 3.60 | 2.85 | 2.25 | -0.55 | -19.65% | 0.04 | 5 | 378 | 0.85 | -0.59 | 0.09 | -0.32 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 71.50 | 2.40 | 3.30 | 2.85 | 2.60 | -1.10 | -29.73% | 0.04 | 5 | 97 | 0.72 | -0.63 | 0.08 | -0.31 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 72.00 | 2.75 | 3.70 | 3.23 | 3.00 | -0.50 | -14.29% | 0.04 | 3 | 68 | 0.72 | -0.67 | 0.08 | -0.30 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 73.00 | 3.50 | 4.60 | 4.05 | 3.40 | -1.20 | -26.09% | 0.06 | 3 | 41 | 1.52 | -0.74 | 0.07 | -0.27 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 74.00 | 4.20 | 5.40 | 4.80 | 4.13 | -0.40 | -8.83% | 0.06 | 5 | 5 | 0.90 | -0.79 | 0.06 | -0.24 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 75.00 | 4.80 | 5.90 | 5.35 | 5.10 | -0.75 | -12.83% | 0.07 | 30 | 3,491 | 0.95 | -0.85 | 0.05 | -0.20 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 76.00 | 5.30 | 6.90 | 6.10 | 6.86 | -0.25 | -3.52% | 0.08 | 26 | 33 | 1.05 | -0.88 | 0.04 | -0.16 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 77.00 | 6.10 | 8.20 | 7.15 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.32 | -0.92 | 0.03 | -0.13 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 78.00 | 6.90 | 9.20 | 8.05 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.42 | -0.94 | 0.02 | -0.10 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 79.00 | 8.00 | 9.90 | 8.95 | % | 0.11 | 0 | 0 | 1.33 | -0.96 | 0.02 | -0.07 | 11/18/2025 3:59:47 PM EST | |||
| 80.00 | 9.00 | 11.20 | 10.10 | 10.70 | +0.73 | +7.33% | 0.13 | 12 | 834 | 1.61 | -0.97 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 81.00 | 9.90 | 12.10 | 11.00 | 11.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.64 | -0.98 | 0.01 | -0.03 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 82.00 | 10.90 | 13.50 | 12.20 | % | 0.15 | 0 | 0 | 1.96 | -0.99 | 0.01 | -0.02 | 11/18/2025 3:59:47 PM EST | |||
| 83.00 | 12.10 | 14.10 | 13.10 | % | 0.16 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 11/18/2025 3:59:47 PM EST | |||
| 85.00 | 13.80 | 16.90 | 15.35 | 14.90 | -1.12 | -7.00% | 0.18 | 2 | 125 | 2.44 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 90.00 | 18.90 | 21.50 | 20.20 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 66 | 2.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:47 PM EST |
| 95.00 | 23.80 | 26.40 | 25.10 | 27.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.89 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:47 PM EST |
| 100.00 | 28.80 | 31.50 | 30.15 | 31.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:47 PM EST |
| 105.00 | 33.70 | 36.50 | 35.10 | 29.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 3:59:47 PM EST |
| 110.00 | 38.70 | 41.50 | 40.10 | 41.38 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:47 PM EST |
| 115.00 | 43.70 | 46.60 | 45.15 | 21.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/18/2025 3:59:47 PM EST |
| 120.00 | 48.70 | 51.70 | 50.20 | 35.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/18/2025 3:59:47 PM EST |
| 125.00 | 53.70 | 56.70 | 55.20 | 49.61 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 3:59:47 PM EST |
| 130.00 | 58.50 | 61.70 | 60.10 | 42.94 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:47 PM EST |
| 135.00 | 63.50 | 66.60 | 65.05 | % | 0.48 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 140.00 | 68.70 | 71.60 | 70.15 | % | 0.50 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 145.00 | 73.70 | 76.60 | 75.15 | % | 0.52 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 150.00 | 78.50 | 81.40 | 79.95 | % | 0.53 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 155.00 | 83.60 | 86.50 | 85.05 | % | 0.55 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST |