Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $73.27 as of 10/30/2025 2:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 11.90 | 14.40 | 13.15 | % | 0.21 | 0 | 0 | 0.72 | 0.78 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 64.00 | 10.00 | 13.70 | 11.85 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 65.00 | 10.50 | 13.00 | 11.75 | % | 0.18 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 66.00 | 8.80 | 12.40 | 10.60 | % | 0.16 | 0 | 0 | 0.64 | 0.72 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 67.00 | 8.10 | 11.80 | 9.95 | % | 0.15 | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 68.00 | 8.60 | 11.20 | 9.90 | % | 0.15 | 0 | 0 | 0.71 | 0.68 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 69.00 | 6.90 | 10.70 | 8.80 | % | 0.13 | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 70.00 | 6.40 | 10.20 | 8.30 | % | 0.12 | 0 | 0 | 0.65 | 0.63 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 71.00 | 5.90 | 9.60 | 7.75 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 72.00 | 6.30 | 9.20 | 7.75 | % | 0.11 | 0 | 0 | 0.70 | 0.59 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 73.00 | 5.80 | 8.70 | 7.25 | % | 0.10 | 0 | 0 | 0.69 | 0.57 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 74.00 | 5.30 | 8.20 | 6.75 | % | 0.09 | 0 | 0 | 0.69 | 0.54 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 75.00 | 4.80 | 7.80 | 6.30 | % | 0.08 | 0 | 0 | 0.68 | 0.52 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 76.00 | 4.40 | 7.50 | 5.95 | % | 0.08 | 0 | 0 | 0.69 | 0.50 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 77.00 | 4.00 | 7.10 | 5.55 | % | 0.07 | 0 | 0 | 0.69 | 0.48 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 78.00 | 3.60 | 6.80 | 5.20 | % | 0.07 | 0 | 0 | 0.69 | 0.46 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 79.00 | 3.10 | 6.50 | 4.80 | % | 0.06 | 0 | 0 | 0.68 | 0.44 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 80.00 | 2.85 | 6.20 | 4.53 | % | 0.06 | 0 | 0 | 0.68 | 0.42 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 81.00 | 2.50 | 5.90 | 4.20 | % | 0.05 | 0 | 0 | 0.68 | 0.40 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 82.00 | 2.20 | 5.60 | 3.90 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 83.00 | 1.90 | 5.40 | 3.65 | % | 0.04 | 0 | 0 | 0.68 | 0.36 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 84.00 | 1.60 | 5.20 | 3.40 | % | 0.04 | 0 | 0 | 0.68 | 0.34 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 85.00 | 1.35 | 4.90 | 3.13 | % | 0.04 | 0 | 0 | 0.67 | 0.32 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 86.00 | 0.90 | 4.70 | 2.80 | % | 0.03 | 0 | 0 | 0.65 | 0.31 | 0.02 | -0.08 | 10/30/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 0.50 | 4.40 | 2.45 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 64.00 | 0.80 | 4.70 | 2.75 | % | 0.04 | 0 | 0 | 0.67 | -0.24 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 65.00 | 1.15 | 5.00 | 3.08 | % | 0.05 | 0 | 0 | 0.68 | -0.26 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 66.00 | 1.50 | 5.30 | 3.40 | % | 0.05 | 0 | 0 | 0.68 | -0.28 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 67.00 | 1.90 | 5.70 | 3.80 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 68.00 | 2.35 | 6.10 | 4.23 | % | 0.06 | 0 | 0 | 0.69 | -0.32 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 69.00 | 2.75 | 6.50 | 4.63 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 70.00 | 3.20 | 6.90 | 5.05 | % | 0.07 | 0 | 0 | 0.69 | -0.37 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 71.00 | 3.70 | 7.30 | 5.50 | % | 0.08 | 0 | 0 | 0.69 | -0.39 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 72.00 | 4.20 | 7.80 | 6.00 | % | 0.08 | 0 | 0 | 0.69 | -0.41 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 73.00 | 4.80 | 8.20 | 6.50 | % | 0.09 | 0 | 0 | 0.69 | -0.43 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 74.00 | 5.30 | 8.70 | 7.00 | % | 0.09 | 0 | 0 | 0.68 | -0.46 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 75.00 | 6.60 | 9.90 | 8.25 | % | 0.11 | 0 | 0 | 0.75 | -0.48 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 76.00 | 6.50 | 9.80 | 8.15 | % | 0.11 | 0 | 0 | 0.69 | -0.50 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 77.00 | 7.20 | 10.40 | 8.80 | % | 0.11 | 0 | 0 | 0.69 | -0.52 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 78.00 | 7.90 | 11.00 | 9.45 | % | 0.12 | 0 | 0 | 0.69 | -0.54 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 79.00 | 8.50 | 11.70 | 10.10 | % | 0.13 | 0 | 0 | 0.69 | -0.56 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 80.00 | 9.20 | 12.50 | 10.85 | % | 0.14 | 0 | 0 | 0.70 | -0.58 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 81.00 | 10.00 | 13.00 | 11.50 | % | 0.14 | 0 | 0 | 0.69 | -0.60 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 82.00 | 10.70 | 13.60 | 12.15 | % | 0.15 | 0 | 0 | 0.69 | -0.62 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 83.00 | 11.50 | 14.30 | 12.90 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.02 | -0.09 | 10/30/2025 3:59:54 PM EST | |||
| 84.00 | 12.20 | 16.40 | 14.30 | % | 0.17 | 0 | 0 | 0.75 | -0.66 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 85.00 | 13.00 | 16.90 | 14.95 | % | 0.18 | 0 | 0 | 0.73 | -0.68 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST | |||
| 86.00 | 13.80 | 16.60 | 15.20 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.08 | 10/30/2025 3:59:54 PM EST |