Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $106.10 as of 2/5/2026 8:40:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 68.50 | 71.80 | 70.15 | 54.20 | 0.00 | 0.00% | 2.00 | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/4/2026 3:59:54 PM EST |
| 40.00 | 63.50 | 66.80 | 65.15 | 63.53 | 0.00 | 0.00% | 1.63 | 0 | 15 | 2.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/4/2026 3:59:54 PM EST |
| 45.00 | 58.50 | 61.80 | 60.15 | 32.70 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.80 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 2/4/2026 3:59:54 PM EST |
| 50.00 | 53.50 | 56.90 | 55.20 | 60.50 | 0.00 | 0.00% | 1.10 | 0 | 37 | 1.62 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 2/4/2026 3:59:54 PM EST |
| 55.00 | 48.60 | 52.00 | 50.30 | 22.80 | 0.00 | 0.00% | 0.91 | 0 | 34 | 1.46 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 2/4/2026 3:59:54 PM EST |
| 60.00 | 43.60 | 47.10 | 45.35 | 37.20 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.28 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 3:59:54 PM EST |
| 65.00 | 39.60 | 42.50 | 41.05 | 66.50 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.20 | 0.97 | 0.00 | -0.03 | 12/29/2025 | 2/4/2026 3:59:54 PM EST |
| 70.00 | 34.90 | 37.40 | 36.15 | 34.90 | 0.00 | 0.00% | 0.52 | 0 | 122 | 1.03 | 0.95 | 0.00 | -0.04 | 1/12/2026 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 31.40 | 32.90 | 32.15 | 54.27 | 0.00 | 0.00% | 0.43 | 0 | 224 | 0.71 | 0.93 | 0.01 | -0.06 | 12/30/2025 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 26.00 | 28.50 | 27.25 | 19.95 | 0.00 | 0.00% | 0.34 | 0 | 308 | 0.60 | 0.89 | 0.01 | -0.07 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 21.70 | 24.40 | 23.05 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 257 | 0.62 | 0.84 | 0.01 | -0.09 | 1/30/2026 | 2/4/2026 3:59:54 PM EST |
| 90.00 | 19.00 | 20.20 | 19.60 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 543 | 0.67 | 0.79 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 95.00 | 15.00 | 16.90 | 15.95 | 16.06 | 0.00 | 0.00% | 0.17 | 0 | 295 | 0.65 | 0.72 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 100.00 | 12.70 | 13.80 | 13.25 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 513 | 0.67 | 0.65 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 105.00 | 10.30 | 10.90 | 10.60 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 403 | 0.67 | 0.58 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 110.00 | 8.10 | 8.70 | 8.40 | 7.97 | 0.00 | 0.00% | 0.08 | 0 | 364 | 0.67 | 0.50 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 115.00 | 6.20 | 7.00 | 6.60 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 304 | 0.67 | 0.43 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 120.00 | 4.80 | 5.40 | 5.10 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 691 | 0.66 | 0.35 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 125.00 | 3.60 | 4.20 | 3.90 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.66 | 0.29 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 130.00 | 2.70 | 3.10 | 2.90 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.66 | 0.23 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 135.00 | 2.00 | 2.45 | 2.23 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.66 | 0.18 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 1.10 | 1.70 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.63 | 0.14 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 145.00 | 0.60 | 1.50 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.63 | 0.10 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 0.40 | 1.05 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.62 | 0.08 | 0.01 | -0.04 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 155.00 | 0.35 | 0.85 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.64 | 0.06 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 160.00 | 0.20 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.04 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 165.00 | 0.10 | 0.50 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.03 | 0.00 | -0.02 | 1/27/2026 | 2/4/2026 3:59:54 PM EST |
| 170.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.82 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 2/4/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.30 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.06 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 1.00 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.87 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 891 | 0.79 | -0.03 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 70.00 | 0.50 | 0.65 | 0.58 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.77 | -0.05 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 0.76 | -0.07 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 1.55 | 2.10 | 1.83 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 751 | 0.78 | -0.11 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 2.20 | 2.95 | 2.58 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.75 | -0.16 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 90.00 | 3.50 | 4.30 | 3.90 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 1,780 | 0.75 | -0.21 | 0.01 | -0.10 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 95.00 | 4.90 | 5.70 | 5.30 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 358 | 0.73 | -0.28 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 100.00 | 6.70 | 7.70 | 7.20 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 436 | 0.72 | -0.35 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 105.00 | 9.40 | 10.00 | 9.70 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 245 | 0.72 | -0.42 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 110.00 | 11.70 | 13.00 | 12.35 | 14.92 | 0.00 | 0.00% | 0.11 | 0 | 221 | 0.72 | -0.50 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 115.00 | 14.80 | 16.20 | 15.50 | 17.35 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.72 | -0.57 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 120.00 | 18.20 | 19.70 | 18.95 | 25.04 | 0.00 | 0.00% | 0.16 | 0 | 337 | 0.71 | -0.65 | 0.01 | -0.11 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 125.00 | 22.10 | 23.50 | 22.80 | 31.11 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.72 | -0.71 | 0.01 | -0.10 | 1/23/2026 | 2/4/2026 3:59:54 PM EST |
| 130.00 | 26.00 | 27.70 | 26.85 | 34.48 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.73 | -0.77 | 0.01 | -0.09 | 1/30/2026 | 2/4/2026 3:59:54 PM EST |
| 135.00 | 30.20 | 32.60 | 31.40 | 33.82 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.75 | -0.82 | 0.01 | -0.07 | 1/12/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 34.70 | 37.10 | 35.90 | 18.40 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.85 | -0.86 | 0.01 | -0.06 | 1/8/2026 | 2/4/2026 3:59:54 PM EST |
| 145.00 | 38.60 | 41.70 | 40.15 | 21.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.87 | -0.90 | 0.01 | -0.05 | 1/8/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 43.70 | 46.40 | 45.05 | 44.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.04 | 1/13/2026 | 2/4/2026 3:59:54 PM EST |
| 155.00 | 48.40 | 51.20 | 49.80 | % | 0.32 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 160.00 | 53.30 | 56.20 | 54.75 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.98 | -0.96 | 0.00 | -0.02 | 12/30/2025 | 2/4/2026 3:59:54 PM EST |
| 165.00 | 57.50 | 61.00 | 59.25 | % | 0.36 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 170.00 | 63.10 | 65.90 | 64.50 | 44.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 12/31/2025 | 2/4/2026 3:59:54 PM EST |
| 175.00 | 67.40 | 71.70 | 69.55 | % | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 180.00 | 72.50 | 76.70 | 74.60 | 53.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 12/30/2025 | 2/4/2026 3:59:54 PM EST |
| 185.00 | 77.60 | 81.40 | 79.50 | % | 0.43 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 190.00 | 82.40 | 86.00 | 84.20 | % | 0.44 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST |