Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $129.78 as of 1/9/2026 5:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.60 | 62.30 | 60.45 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 53.80 | 57.40 | 55.60 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 75.00 | 48.80 | 52.50 | 50.65 | % | 0.68 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 80.00 | 43.90 | 47.60 | 45.75 | % | 0.57 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 85.00 | 39.20 | 42.70 | 40.95 | % | 0.48 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 90.00 | 34.20 | 37.90 | 36.05 | % | 0.40 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 29.60 | 33.10 | 31.35 | % | 0.33 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 25.00 | 28.60 | 26.80 | % | 0.27 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 20.60 | 24.40 | 22.50 | % | 0.21 | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.07 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 16.70 | 20.10 | 18.40 | % | 0.17 | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 114.00 | 14.50 | 17.60 | 16.05 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 13.50 | 17.00 | 15.25 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 116.00 | 12.50 | 16.30 | 14.40 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 117.00 | 11.90 | 15.70 | 13.80 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 118.00 | 11.90 | 14.70 | 13.30 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 119.00 | 11.10 | 14.50 | 12.80 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 10.10 | 14.00 | 12.05 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 121.00 | 9.50 | 13.40 | 11.45 | % | 0.09 | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 122.00 | 9.40 | 12.90 | 11.15 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 123.00 | 8.90 | 12.40 | 10.65 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 124.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.51 | 0.56 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 7.50 | 11.40 | 9.45 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 126.00 | 7.50 | 10.50 | 9.00 | % | 0.07 | 0 | 0 | 0.51 | 0.53 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 127.00 | 6.50 | 10.50 | 8.50 | % | 0.07 | 0 | 0 | 0.50 | 0.51 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 128.00 | 6.10 | 10.00 | 8.05 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 129.00 | 6.00 | 9.60 | 7.80 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 130.00 | 5.60 | 9.20 | 7.40 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 131.00 | 4.90 | 8.80 | 6.85 | % | 0.05 | 0 | 0 | 0.50 | 0.44 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 132.00 | 4.50 | 8.40 | 6.45 | % | 0.05 | 0 | 0 | 0.50 | 0.42 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 133.00 | 4.50 | 7.70 | 6.10 | % | 0.05 | 0 | 0 | 0.50 | 0.41 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 134.00 | 4.20 | 7.70 | 5.95 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 135.00 | 3.50 | 7.40 | 5.45 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 136.00 | 3.10 | 7.10 | 5.10 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 137.00 | 3.30 | 6.70 | 5.00 | % | 0.04 | 0 | 0 | 0.51 | 0.34 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 138.00 | 2.65 | 6.20 | 4.43 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 139.00 | 2.20 | 6.20 | 4.20 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 140.00 | 2.15 | 5.70 | 3.93 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 141.00 | 1.85 | 5.40 | 3.63 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.02 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 142.00 | 2.45 | 5.20 | 3.83 | % | 0.03 | 0 | 0 | 0.51 | 0.27 | 0.02 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 145.00 | 0.70 | 4.80 | 2.75 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.01 | -0.07 | 1/9/2026 4:00:00 PM EST | |||
| 150.00 | 1.20 | 4.00 | 2.60 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 155.00 | 0.80 | 3.30 | 2.05 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.03 | 1/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.00 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 0.90 | 3.10 | 2.00 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 1.15 | 4.00 | 2.58 | % | 0.02 | 0 | 0 | 0.56 | -0.16 | 0.01 | -0.07 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 2.30 | 4.90 | 3.60 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 114.00 | 3.20 | 6.00 | 4.60 | % | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 2.50 | 6.30 | 4.40 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 116.00 | 2.85 | 6.60 | 4.73 | % | 0.04 | 0 | 0 | 0.49 | -0.30 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 117.00 | 3.20 | 7.20 | 5.20 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 118.00 | 4.50 | 7.50 | 6.00 | % | 0.05 | 0 | 0 | 0.52 | -0.33 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 119.00 | 4.50 | 7.40 | 5.95 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 4.50 | 8.20 | 6.35 | 6.30 | % | 0.05 | 5 | 0 | 0.49 | -0.37 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 121.00 | 5.60 | 8.70 | 7.15 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 122.00 | 5.80 | 9.20 | 7.50 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 123.00 | 5.90 | 9.10 | 7.50 | % | 0.06 | 0 | 0 | 0.48 | -0.42 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 124.00 | 6.40 | 10.10 | 8.25 | % | 0.07 | 0 | 0 | 0.49 | -0.44 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 7.40 | 10.70 | 9.05 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 126.00 | 7.50 | 10.30 | 8.90 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 127.00 | 8.00 | 11.50 | 9.75 | % | 0.08 | 0 | 0 | 0.49 | -0.49 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 128.00 | 8.50 | 12.40 | 10.45 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 129.00 | 9.60 | 12.80 | 11.20 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 130.00 | 9.70 | 13.50 | 11.60 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 131.00 | 10.30 | 14.10 | 12.20 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 132.00 | 11.50 | 14.30 | 12.90 | % | 0.10 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 133.00 | 12.00 | 14.90 | 13.45 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 134.00 | 12.20 | 15.70 | 13.95 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 135.00 | 13.00 | 16.20 | 14.60 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 136.00 | 14.20 | 17.30 | 15.75 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 137.00 | 14.60 | 17.90 | 16.25 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 138.00 | 15.00 | 18.20 | 16.60 | % | 0.12 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 139.00 | 15.90 | 18.60 | 17.25 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 140.00 | 17.30 | 20.00 | 18.65 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 141.00 | 17.40 | 20.90 | 19.15 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 142.00 | 17.90 | 21.60 | 19.75 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 145.00 | 20.30 | 24.10 | 22.20 | % | 0.15 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.07 | 1/9/2026 4:00:00 PM EST | |||
| 150.00 | 24.60 | 28.20 | 26.40 | % | 0.18 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 155.00 | 29.10 | 32.00 | 30.55 | % | 0.20 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 160.00 | 33.70 | 37.50 | 35.60 | % | 0.22 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 165.00 | 38.50 | 41.40 | 39.95 | % | 0.24 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 1/9/2026 4:00:00 PM EST |