Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $128.85 as of 1/7/2026 11:45:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.50 | 65.20 | 63.35 | % | 0.97 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 70.00 | 56.50 | 60.20 | 58.35 | 56.30 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 12:58:48 PM EST |
| 75.00 | 51.50 | 55.30 | 53.40 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 80.00 | 46.70 | 50.40 | 48.55 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 85.00 | 41.80 | 45.50 | 43.65 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 90.00 | 37.50 | 40.60 | 39.05 | % | 0.43 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.02 | 1/7/2026 12:58:48 PM EST | |||
| 95.00 | 32.70 | 35.20 | 33.95 | 34.70 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.87 | 0.93 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 100.00 | 27.90 | 30.50 | 29.20 | 29.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 0.91 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 105.00 | 23.20 | 26.00 | 24.60 | 25.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | 0.89 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 110.00 | 18.80 | 21.50 | 20.15 | % | 0.18 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.08 | 1/7/2026 12:58:48 PM EST | |||
| 111.00 | 18.10 | 19.60 | 18.85 | % | 0.17 | 0 | 0 | 0.74 | 0.82 | 0.01 | -0.09 | 1/7/2026 12:58:48 PM EST | |||
| 112.00 | 17.20 | 18.80 | 18.00 | % | 0.16 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.09 | 1/7/2026 12:58:48 PM EST | |||
| 113.00 | 16.30 | 18.00 | 17.15 | 13.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.80 | 0.01 | -0.09 | 1/2/2026 | 1/7/2026 12:58:48 PM EST |
| 114.00 | 15.50 | 18.40 | 16.95 | % | 0.15 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.09 | 1/7/2026 12:58:48 PM EST | |||
| 115.00 | 15.20 | 17.80 | 16.50 | % | 0.14 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.10 | 1/7/2026 12:58:48 PM EST | |||
| 116.00 | 14.00 | 17.10 | 15.55 | 11.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.76 | 0.01 | -0.10 | 1/2/2026 | 1/7/2026 12:58:48 PM EST |
| 117.00 | 13.20 | 15.80 | 14.50 | % | 0.12 | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.10 | 1/7/2026 12:58:48 PM EST | |||
| 118.00 | 13.00 | 15.10 | 14.05 | % | 0.12 | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.10 | 1/7/2026 12:58:48 PM EST | |||
| 119.00 | 12.70 | 14.40 | 13.55 | % | 0.11 | 0 | 0 | 0.58 | 0.71 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 120.00 | 11.20 | 13.80 | 12.50 | % | 0.10 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 121.00 | 10.90 | 13.20 | 12.05 | % | 0.10 | 0 | 0 | 0.54 | 0.68 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 122.00 | 10.80 | 12.40 | 11.60 | % | 0.10 | 0 | 0 | 0.55 | 0.66 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 123.00 | 10.40 | 11.80 | 11.10 | % | 0.09 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 124.00 | 9.10 | 11.20 | 10.15 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.62 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 12:58:48 PM EST |
| 125.00 | 8.70 | 10.70 | 9.70 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.60 | 0.02 | -0.12 | 1/5/2026 | 1/7/2026 12:58:48 PM EST |
| 126.00 | 8.70 | 10.30 | 9.50 | 9.12 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | 0.58 | 0.02 | -0.12 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 127.00 | 7.60 | 9.40 | 8.50 | 8.95 | +1.10 | +14.02% | 0.07 | 1 | 3 | 0.53 | 0.56 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 12:58:48 PM EST |
| 128.00 | 7.20 | 8.90 | 8.05 | % | 0.06 | 0 | 0 | 0.53 | 0.54 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 129.00 | 7.10 | 8.70 | 7.90 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | 0.52 | 0.02 | -0.12 | 1/2/2026 | 1/7/2026 12:58:48 PM EST |
| 130.00 | 6.20 | 8.10 | 7.15 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 131.00 | 5.70 | 7.60 | 6.65 | % | 0.05 | 0 | 0 | 0.53 | 0.48 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 132.00 | 5.60 | 7.20 | 6.40 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | 0.46 | 0.02 | -0.12 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 133.00 | 5.30 | 6.90 | 6.10 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | 0.43 | 0.02 | -0.12 | 1/2/2026 | 1/7/2026 12:58:48 PM EST |
| 134.00 | 4.50 | 6.40 | 5.45 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.41 | 0.02 | -0.12 | 12/29/2025 | 1/7/2026 12:58:48 PM EST |
| 135.00 | 4.30 | 6.20 | 5.25 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.53 | 0.40 | 0.02 | -0.12 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 136.00 | 4.20 | 5.50 | 4.85 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 137.00 | 3.20 | 5.20 | 4.20 | % | 0.03 | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 138.00 | 3.20 | 5.10 | 4.15 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 139.00 | 3.20 | 5.60 | 4.40 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 140.00 | 2.40 | 4.30 | 3.35 | % | 0.02 | 0 | 0 | 0.50 | 0.31 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 141.00 | 2.15 | 4.10 | 3.13 | % | 0.02 | 0 | 0 | 0.51 | 0.30 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 142.00 | 2.55 | 4.60 | 3.58 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 145.00 | 1.95 | 3.10 | 2.53 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 150.00 | 1.20 | 2.25 | 1.73 | % | 0.01 | 0 | 0 | 0.53 | 0.21 | 0.01 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 155.00 | 0.75 | 2.50 | 1.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | 0.17 | 0.01 | -0.10 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 160.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.78 | 0.11 | 0.01 | -0.07 | 1/7/2026 12:58:48 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.01 | -0.06 | 1/7/2026 12:58:48 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:48 PM EST | |||
| 90.00 | 0.05 | 1.85 | 0.95 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 1/7/2026 12:58:48 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | -0.07 | 0.00 | -0.05 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 100.00 | 0.40 | 0.85 | 0.63 | 0.82 | % | 0.01 | 2 | 0 | 0.59 | -0.09 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 12:58:48 PM EST | |
| 105.00 | 0.85 | 2.95 | 1.90 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.11 | 0.01 | -0.06 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 110.00 | 1.35 | 2.95 | 2.15 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.16 | 0.01 | -0.08 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 111.00 | 0.70 | 2.05 | 1.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.18 | 0.01 | -0.09 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 112.00 | 0.95 | 2.25 | 1.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.19 | 0.01 | -0.09 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 113.00 | 1.90 | 2.45 | 2.18 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.20 | 0.01 | -0.09 | 12/29/2025 | 1/7/2026 12:58:48 PM EST |
| 114.00 | 2.10 | 2.65 | 2.38 | 2.38 | % | 0.02 | 25 | 0 | 0.54 | -0.21 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 12:58:48 PM EST | |
| 115.00 | 2.35 | 2.90 | 2.63 | 2.60 | -0.58 | -18.24% | 0.02 | 25 | 12 | 0.54 | -0.23 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 12:58:48 PM EST |
| 116.00 | 2.55 | 3.20 | 2.88 | % | 0.02 | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.10 | 1/7/2026 12:58:48 PM EST | |||
| 117.00 | 2.85 | 3.50 | 3.18 | % | 0.03 | 0 | 0 | 0.54 | -0.25 | 0.02 | -0.10 | 1/7/2026 12:58:48 PM EST | |||
| 118.00 | 2.95 | 3.80 | 3.38 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.53 | -0.27 | 0.02 | -0.10 | 12/29/2025 | 1/7/2026 12:58:48 PM EST |
| 119.00 | 2.85 | 4.10 | 3.48 | % | 0.03 | 0 | 0 | 0.51 | -0.29 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 120.00 | 3.30 | 4.50 | 3.90 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.30 | 0.02 | -0.11 | 12/31/2025 | 1/7/2026 12:58:48 PM EST |
| 121.00 | 4.00 | 4.90 | 4.45 | 4.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.32 | 0.02 | -0.11 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 122.00 | 4.20 | 5.30 | 4.75 | % | 0.04 | 0 | 0 | 0.52 | -0.34 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 123.00 | 4.50 | 6.00 | 5.25 | % | 0.04 | 0 | 0 | 0.53 | -0.36 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 124.00 | 5.10 | 6.30 | 5.70 | 5.97 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.38 | 0.02 | -0.11 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 125.00 | 5.30 | 7.30 | 6.30 | 5.49 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.40 | 0.02 | -0.12 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 126.00 | 6.10 | 7.30 | 6.70 | 6.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.42 | 0.02 | -0.12 | 12/30/2025 | 1/7/2026 12:58:48 PM EST |
| 127.00 | 6.50 | 7.60 | 7.05 | 7.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.44 | 0.02 | -0.12 | 1/6/2026 | 1/7/2026 12:58:48 PM EST |
| 128.00 | 6.90 | 8.80 | 7.85 | 7.70 | -1.60 | -17.21% | 0.06 | 1 | 0 | 0.55 | -0.46 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 12:58:48 PM EST |
| 129.00 | 7.50 | 8.70 | 8.10 | % | 0.06 | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 130.00 | 8.00 | 9.10 | 8.55 | 9.00 | +0.70 | +8.44% | 0.07 | 2 | 4 | 0.53 | -0.50 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 12:58:48 PM EST |
| 131.00 | 8.50 | 10.30 | 9.40 | % | 0.07 | 0 | 0 | 0.55 | -0.52 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 132.00 | 8.80 | 10.40 | 9.60 | % | 0.07 | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 133.00 | 9.30 | 10.90 | 10.10 | % | 0.08 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 134.00 | 10.10 | 12.20 | 11.15 | % | 0.08 | 0 | 0 | 0.54 | -0.59 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 135.00 | 10.60 | 12.20 | 11.40 | % | 0.08 | 0 | 0 | 0.51 | -0.60 | 0.02 | -0.12 | 1/7/2026 12:58:48 PM EST | |||
| 136.00 | 11.00 | 13.10 | 12.05 | % | 0.09 | 0 | 0 | 0.49 | -0.62 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 137.00 | 12.00 | 13.90 | 12.95 | % | 0.09 | 0 | 0 | 0.53 | -0.64 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 138.00 | 12.70 | 14.30 | 13.50 | % | 0.10 | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 139.00 | 13.40 | 14.90 | 14.15 | % | 0.10 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 140.00 | 13.90 | 16.40 | 15.15 | % | 0.11 | 0 | 0 | 0.53 | -0.69 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 141.00 | 14.70 | 17.00 | 15.85 | % | 0.11 | 0 | 0 | 0.53 | -0.70 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 142.00 | 15.50 | 17.20 | 16.35 | % | 0.12 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 145.00 | 17.80 | 20.50 | 19.15 | % | 0.13 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 150.00 | 21.50 | 24.70 | 23.10 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.11 | 1/7/2026 12:58:48 PM EST | |||
| 155.00 | 25.80 | 29.00 | 27.40 | % | 0.18 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.10 | 1/7/2026 12:58:48 PM EST | |||
| 160.00 | 30.90 | 33.60 | 32.25 | % | 0.20 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.07 | 1/7/2026 12:58:48 PM EST | |||
| 165.00 | 35.40 | 38.40 | 36.90 | % | 0.22 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.06 | 1/7/2026 12:58:48 PM EST |