Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $72.45 as of 10/15/2025 8:23:49 AM 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 | 21.70 | 24.50 | 23.10 | % | 0.46 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 55.00 | 17.20 | 20.20 | 18.70 | % | 0.34 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 60.00 | 13.30 | 16.10 | 14.70 | % | 0.24 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 64.00 | 10.10 | 13.00 | 11.55 | % | 0.18 | 0 | 0 | 0.66 | 0.74 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 65.00 | 9.70 | 11.50 | 10.60 | % | 0.16 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 66.00 | 8.40 | 11.70 | 10.05 | % | 0.15 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 67.00 | 9.10 | 10.70 | 9.90 | % | 0.15 | 0 | 0 | 0.69 | 0.68 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 68.00 | 8.30 | 10.50 | 9.40 | % | 0.14 | 0 | 0 | 0.70 | 0.65 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 69.00 | 8.30 | 9.20 | 8.75 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 70.00 | 6.20 | 9.50 | 7.85 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | 0.61 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 71.00 | 6.40 | 9.60 | 8.00 | % | 0.11 | 0 | 0 | 0.71 | 0.58 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 72.00 | 6.60 | 7.70 | 7.15 | % | 0.10 | 0 | 0 | 0.68 | 0.56 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 73.00 | 5.00 | 7.10 | 6.05 | % | 0.08 | 0 | 0 | 0.61 | 0.54 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 74.00 | 5.20 | 6.60 | 5.90 | % | 0.08 | 0 | 0 | 0.64 | 0.51 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 75.00 | 4.30 | 7.10 | 5.70 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | 0.49 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 76.00 | 4.30 | 7.50 | 5.90 | % | 0.08 | 0 | 0 | 0.72 | 0.47 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 77.00 | 3.10 | 7.10 | 5.10 | 7.03 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.68 | 0.45 | 0.02 | -0.07 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 78.00 | 3.20 | 6.10 | 4.65 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.42 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 79.00 | 2.95 | 4.60 | 3.78 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 80.00 | 3.70 | 5.40 | 4.55 | 5.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.72 | 0.38 | 0.02 | -0.07 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 81.00 | 2.25 | 4.30 | 3.28 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.36 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 82.00 | 2.80 | 4.00 | 3.40 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.34 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 83.00 | 1.80 | 4.60 | 3.20 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 84.00 | 2.40 | 3.40 | 2.90 | % | 0.03 | 0 | 0 | 0.66 | 0.30 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 85.00 | 2.15 | 3.30 | 2.73 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.66 | 0.28 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 86.00 | 0.85 | 4.20 | 2.53 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.65 | 0.27 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 87.00 | 1.95 | 3.90 | 2.93 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | 0.25 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 88.00 | 1.75 | 2.60 | 2.18 | % | 0.02 | 0 | 0 | 0.67 | 0.24 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 90.00 | 1.60 | 2.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.21 | 0.02 | -0.05 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 95.00 | 0.90 | 1.70 | 1.30 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.15 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 100.00 | 0.35 | 1.35 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.11 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 105.00 | 0.25 | 1.50 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.01 | -0.02 | 10/14/2025 4:00:03 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 | 0.10 | 1.05 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.05 | 0.01 | -0.02 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 55.00 | 0.85 | 1.15 | 1.00 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.70 | -0.10 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 60.00 | 1.45 | 2.45 | 1.95 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.69 | -0.18 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 64.00 | 2.10 | 3.50 | 2.80 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.65 | -0.26 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 65.00 | 2.05 | 4.50 | 3.28 | 3.51 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.66 | -0.28 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 66.00 | 3.40 | 4.40 | 3.90 | 2.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.30 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 67.00 | 3.00 | 5.40 | 4.20 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.32 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 68.00 | 2.70 | 6.20 | 4.45 | % | 0.07 | 0 | 0 | 0.66 | -0.35 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 69.00 | 3.60 | 5.90 | 4.75 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.65 | -0.37 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 70.00 | 4.90 | 6.10 | 5.50 | 4.47 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | -0.39 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 71.00 | 5.40 | 6.90 | 6.15 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.42 | 0.02 | -0.08 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 72.00 | 5.90 | 8.20 | 7.05 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.44 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 73.00 | 6.40 | 8.80 | 7.60 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.73 | -0.46 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 74.00 | 5.30 | 8.70 | 7.00 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.62 | -0.49 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 75.00 | 5.90 | 9.60 | 7.75 | % | 0.10 | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 76.00 | 8.10 | 9.00 | 8.55 | % | 0.11 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 77.00 | 7.10 | 11.20 | 9.15 | 7.49 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | -0.55 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 78.00 | 7.70 | 11.80 | 9.75 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 79.00 | 10.00 | 10.90 | 10.45 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.60 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 80.00 | 10.70 | 13.20 | 11.95 | 10.61 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.73 | -0.62 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 81.00 | 10.90 | 13.30 | 12.10 | % | 0.15 | 0 | 0 | 0.67 | -0.64 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 82.00 | 12.00 | 13.10 | 12.55 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 83.00 | 11.30 | 15.30 | 13.30 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 84.00 | 12.10 | 15.90 | 14.00 | % | 0.17 | 0 | 0 | 0.61 | -0.70 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 85.00 | 14.30 | 15.80 | 15.05 | % | 0.18 | 0 | 0 | 0.66 | -0.72 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 86.00 | 13.70 | 17.70 | 15.70 | % | 0.18 | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 87.00 | 15.30 | 18.00 | 16.65 | 14.21 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.75 | 0.02 | -0.06 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 88.00 | 15.90 | 19.00 | 17.45 | 15.22 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.64 | -0.76 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 90.00 | 17.80 | 20.70 | 19.25 | % | 0.21 | 0 | 0 | 0.65 | -0.79 | 0.02 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 95.00 | 22.10 | 25.10 | 23.60 | % | 0.25 | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 100.00 | 26.10 | 30.00 | 28.05 | 26.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.98 | -0.89 | 0.01 | -0.04 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 105.00 | 30.80 | 34.70 | 32.75 | % | 0.31 | 0 | 0 | 1.04 | -0.92 | 0.01 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 110.00 | 36.00 | 39.60 | 37.80 | % | 0.34 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.02 | 10/14/2025 4:00:03 PM EST |