Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $126.84 as of 12/26/2025 7:35:07 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 | 89.90 | 93.90 | 91.90 | % | 2.63 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 85.00 | 88.90 | 86.95 | 27.10 | 0.00 | 0.00% | 2.17 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 80.00 | 84.00 | 82.00 | 34.50 | 0.00 | 0.00% | 1.82 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 75.00 | 78.90 | 76.95 | 76.67 | +3.07 | +4.18% | 1.54 | 2 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 70.10 | 73.90 | 72.00 | 17.45 | 0.00 | 0.00% | 1.31 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 65.10 | 69.10 | 67.10 | 61.20 | 0.00 | 0.00% | 1.12 | 0 | 43 | 1.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 60.20 | 64.00 | 62.10 | 38.00 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 55.30 | 58.90 | 57.10 | 51.30 | 0.00 | 0.00% | 0.82 | 0 | 155 | 1.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 50.30 | 54.30 | 52.30 | 45.95 | 0.00 | 0.00% | 0.70 | 0 | 64 | 1.13 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 45.50 | 49.10 | 47.30 | 46.15 | +5.15 | +12.57% | 0.59 | 1 | 80 | 1.04 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 40.60 | 44.40 | 42.50 | 41.54 | +5.34 | +14.76% | 0.50 | 5 | 149 | 0.91 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 35.80 | 39.60 | 37.70 | 36.65 | -0.10 | -0.28% | 0.42 | 1 | 258 | 0.83 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 31.10 | 34.80 | 32.95 | 32.99 | +1.97 | +6.36% | 0.35 | 4 | 348 | 0.75 | 0.95 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 26.70 | 30.10 | 28.40 | 27.75 | -0.96 | -3.35% | 0.28 | 1 | 493 | 0.68 | 0.92 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 22.10 | 25.20 | 23.65 | 21.66 | 0.00 | 0.00% | 0.23 | 0 | 176 | 0.59 | 0.88 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 17.90 | 21.20 | 19.55 | 18.80 | -0.20 | -1.06% | 0.18 | 6 | 169 | 0.37 | 0.83 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 14.70 | 18.00 | 16.35 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 243 | 0.43 | 0.76 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 12.40 | 14.60 | 13.50 | 12.43 | +1.18 | +10.49% | 0.11 | 86 | 471 | 0.46 | 0.68 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 9.90 | 10.20 | 10.05 | 9.65 | -1.08 | -10.07% | 0.08 | 33 | 93 | 0.42 | 0.59 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 7.50 | 7.80 | 7.65 | 7.40 | -0.60 | -7.50% | 0.06 | 23 | 99 | 0.42 | 0.50 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 5.50 | 5.80 | 5.65 | 5.20 | -1.20 | -18.75% | 0.04 | 11 | 82 | 0.42 | 0.42 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 4.00 | 4.30 | 4.15 | 3.70 | -0.80 | -17.78% | 0.03 | 7 | 425 | 0.42 | 0.33 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 2.90 | 3.10 | 3.00 | 2.60 | -0.60 | -18.75% | 0.02 | 1 | 79 | 0.42 | 0.26 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 2.05 | 2.25 | 2.15 | 2.00 | -0.55 | -21.57% | 0.01 | 12 | 146 | 0.42 | 0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 1.15 | 3.00 | 2.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.47 | 0.15 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.11 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | 0.55 | -0.11 | -16.67% | 0.00 | 1 | 3 | 0.55 | 0.06 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,603 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.89 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.90 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.01 | -5.00% | 0.00 | 26 | 334 | 0.73 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.79 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.20 | 0.85 | 0.53 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.62 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 0.45 | 0.90 | 0.68 | 0.50 | -0.05 | -9.10% | 0.01 | 4 | 423 | 0.59 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 1.50 | 0.80 | 0.73 | -0.12 | -14.12% | 0.01 | 3 | 216 | 0.50 | -0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.30 | 2.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.49 | -0.08 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.35 | 2.85 | 1.60 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 1,142 | 0.46 | -0.12 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 2.35 | 2.70 | 2.53 | 2.70 | +0.19 | +7.57% | 0.02 | 2 | 111 | 0.48 | -0.17 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 3.50 | 4.00 | 3.75 | 4.30 | -0.61 | -12.43% | 0.03 | 8 | 428 | 0.47 | -0.24 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 5.20 | 5.50 | 5.35 | 6.00 | +0.49 | +8.90% | 0.04 | 12 | 67 | 0.46 | -0.32 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 7.30 | 7.60 | 7.45 | 8.30 | +0.90 | +12.17% | 0.06 | 14 | 68 | 0.46 | -0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 9.90 | 10.20 | 10.05 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.45 | -0.50 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 12.90 | 13.20 | 13.05 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.45 | -0.58 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 15.00 | 18.70 | 16.85 | 19.11 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.46 | -0.67 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 19.00 | 22.60 | 20.80 | 20.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | -0.74 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 23.00 | 26.70 | 24.85 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.57 | -0.80 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 27.30 | 31.20 | 29.25 | % | 0.19 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 32.20 | 35.80 | 34.00 | % | 0.21 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 36.60 | 40.60 | 38.60 | % | 0.23 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 41.90 | 45.40 | 43.65 | % | 0.26 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST |