Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $93.70 as of 2/16/2026 7:10:12 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 | 28.10 | 31.10 | 29.60 | % | 0.46 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.06 | 2/13/2026 3:59:51 PM EST | |||
| 70.00 | 23.60 | 26.60 | 25.10 | 29.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.35 | 0.93 | 0.01 | -0.08 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 19.50 | 22.30 | 20.90 | 20.95 | -2.85 | -11.98% | 0.28 | 2 | 2 | 0.94 | 0.87 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 15.30 | 17.30 | 16.30 | % | 0.20 | 0 | 0 | 0.85 | 0.81 | 0.01 | -0.14 | 2/13/2026 3:59:51 PM EST | |||
| 81.00 | 14.00 | 17.40 | 15.70 | % | 0.19 | 0 | 0 | 0.86 | 0.79 | 0.01 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 82.00 | 13.90 | 15.50 | 14.70 | % | 0.18 | 0 | 0 | 0.83 | 0.78 | 0.02 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 83.00 | 13.20 | 15.90 | 14.55 | % | 0.18 | 0 | 0 | 0.91 | 0.76 | 0.02 | -0.16 | 2/13/2026 3:59:51 PM EST | |||
| 84.00 | 12.50 | 14.10 | 13.30 | % | 0.16 | 0 | 0 | 0.84 | 0.74 | 0.02 | -0.16 | 2/13/2026 3:59:51 PM EST | |||
| 85.00 | 11.90 | 13.10 | 12.50 | 15.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 0.72 | 0.02 | -0.17 | 1/28/2026 | 2/13/2026 3:59:51 PM EST |
| 86.00 | 11.50 | 12.60 | 12.05 | % | 0.14 | 0 | 0 | 0.85 | 0.71 | 0.02 | -0.17 | 2/13/2026 3:59:51 PM EST | |||
| 87.00 | 10.30 | 12.90 | 11.60 | % | 0.13 | 0 | 0 | 0.87 | 0.69 | 0.02 | -0.17 | 2/13/2026 3:59:51 PM EST | |||
| 88.00 | 9.80 | 11.30 | 10.55 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | 0.67 | 0.02 | -0.18 | 1/30/2026 | 2/13/2026 3:59:51 PM EST |
| 89.00 | 9.50 | 11.20 | 10.35 | 12.68 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.86 | 0.65 | 0.02 | -0.18 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 8.90 | 10.40 | 9.65 | 10.05 | % | 0.11 | 1 | 0 | 0.84 | 0.63 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 91.00 | 8.00 | 9.60 | 8.80 | % | 0.10 | 0 | 0 | 0.80 | 0.61 | 0.02 | -0.18 | 2/13/2026 3:59:51 PM EST | |||
| 92.00 | 7.60 | 9.30 | 8.45 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | 0.59 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 93.00 | 7.10 | 8.90 | 8.00 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.83 | 0.57 | 0.02 | -0.19 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 94.00 | 6.50 | 8.10 | 7.30 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | 0.54 | 0.02 | -0.19 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 6.50 | 8.10 | 7.30 | 7.30 | +1.07 | +17.18% | 0.08 | 3 | 6 | 0.85 | 0.52 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 96.00 | 5.80 | 7.20 | 6.50 | 6.83 | +0.23 | +3.49% | 0.07 | 2 | 1 | 0.81 | 0.50 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 97.00 | 5.20 | 7.00 | 6.10 | 5.60 | -2.91 | -34.20% | 0.06 | 1 | 1 | 0.81 | 0.48 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 98.00 | 5.00 | 7.30 | 6.15 | 6.14 | -2.60 | -29.75% | 0.06 | 3 | 1 | 0.86 | 0.46 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 99.00 | 4.70 | 6.00 | 5.35 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.82 | 0.44 | 0.02 | -0.18 | 1/28/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 4.70 | 5.80 | 5.25 | 5.70 | +0.20 | +3.64% | 0.05 | 3 | 38 | 0.84 | 0.42 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 101.00 | 3.90 | 6.10 | 5.00 | 5.88 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.85 | 0.40 | 0.02 | -0.18 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 102.00 | 4.00 | 4.90 | 4.45 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.83 | 0.38 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 103.00 | 3.10 | 4.70 | 3.90 | 3.76 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.80 | 0.36 | 0.02 | -0.17 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 104.00 | 3.10 | 4.90 | 4.00 | 3.80 | +0.32 | +9.20% | 0.04 | 6 | 34 | 0.84 | 0.34 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 2.90 | 4.10 | 3.50 | 3.65 | +0.15 | +4.29% | 0.03 | 1 | 6 | 0.81 | 0.33 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 106.00 | 2.70 | 4.10 | 3.40 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.83 | 0.31 | 0.02 | -0.16 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 107.00 | 2.25 | 3.70 | 2.98 | % | 0.03 | 0 | 0 | 0.81 | 0.29 | 0.02 | -0.16 | 2/13/2026 3:59:51 PM EST | |||
| 108.00 | 2.45 | 3.30 | 2.88 | 2.80 | -1.25 | -30.87% | 0.03 | 6 | 4 | 0.82 | 0.28 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 109.00 | 2.25 | 3.20 | 2.73 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | 0.26 | 0.02 | -0.15 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 2.10 | 2.95 | 2.53 | 2.52 | +0.32 | +14.55% | 0.02 | 2 | 16 | 0.83 | 0.25 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 111.00 | 1.40 | 3.20 | 2.30 | % | 0.02 | 0 | 0 | 0.82 | 0.23 | 0.02 | -0.14 | 2/13/2026 3:59:51 PM EST | |||
| 112.00 | 1.50 | 3.20 | 2.35 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | 0.22 | 0.02 | -0.13 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 113.00 | 1.40 | 2.80 | 2.10 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | 0.21 | 0.02 | -0.13 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 114.00 | 1.50 | 2.25 | 1.88 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | 0.19 | 0.01 | -0.13 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 1.05 | 2.15 | 1.60 | 1.58 | -0.87 | -35.51% | 0.01 | 5 | 7 | 0.81 | 0.18 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 116.00 | 1.05 | 2.10 | 1.58 | 1.57 | % | 0.01 | 5 | 0 | 0.82 | 0.17 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 117.00 | 0.85 | 3.30 | 2.08 | % | 0.02 | 0 | 0 | 0.91 | 0.16 | 0.01 | -0.11 | 2/13/2026 3:59:51 PM EST | |||
| 120.00 | 1.05 | 1.45 | 1.25 | 1.25 | +0.18 | +16.83% | 0.01 | 2 | 202 | 0.85 | 0.13 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 0.65 | 1.10 | 0.88 | 0.85 | +0.05 | +6.25% | 0.01 | 10 | 12 | 0.86 | 0.10 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 130.00 | 0.15 | 1.20 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.07 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.04 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:51 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 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.26 | -0.04 | 0.00 | -0.06 | 2/13/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.12 | -0.07 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 1.10 | 2.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.94 | -0.13 | 0.01 | -0.12 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 1.90 | 2.70 | 2.30 | 2.23 | -0.27 | -10.80% | 0.03 | 2 | 19 | 0.88 | -0.19 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 81.00 | 2.15 | 3.40 | 2.78 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.21 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 82.00 | 2.15 | 3.80 | 2.98 | % | 0.04 | 0 | 0 | 0.90 | -0.22 | 0.02 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 83.00 | 2.55 | 3.70 | 3.13 | 3.40 | -0.10 | -2.86% | 0.04 | 1 | 1 | 0.88 | -0.24 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 84.00 | 2.80 | 3.90 | 3.35 | % | 0.04 | 0 | 0 | 0.86 | -0.26 | 0.02 | -0.16 | 2/13/2026 3:59:51 PM EST | |||
| 85.00 | 2.90 | 4.80 | 3.85 | 4.12 | -0.18 | -4.19% | 0.05 | 6 | 39 | 0.88 | -0.28 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 86.00 | 3.70 | 4.70 | 4.20 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.88 | -0.29 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 87.00 | 3.40 | 5.20 | 4.30 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.85 | -0.31 | 0.02 | -0.17 | 1/26/2026 | 2/13/2026 3:59:51 PM EST |
| 88.00 | 4.00 | 5.40 | 4.70 | 4.78 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.85 | -0.33 | 0.02 | -0.18 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 89.00 | 4.30 | 5.80 | 5.05 | % | 0.06 | 0 | 0 | 0.84 | -0.35 | 0.02 | -0.18 | 2/13/2026 3:59:51 PM EST | |||
| 90.00 | 4.80 | 6.40 | 5.60 | 5.76 | -0.42 | -6.80% | 0.06 | 1 | 17 | 0.85 | -0.37 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 91.00 | 5.20 | 6.80 | 6.00 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.85 | -0.39 | 0.02 | -0.18 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 92.00 | 6.00 | 7.20 | 6.60 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.86 | -0.41 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 93.00 | 5.80 | 7.90 | 6.85 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.83 | -0.43 | 0.02 | -0.19 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 94.00 | 6.60 | 8.30 | 7.45 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | -0.46 | 0.02 | -0.19 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 7.00 | 8.80 | 7.90 | 8.64 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.83 | -0.48 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 96.00 | 7.50 | 9.50 | 8.50 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.83 | -0.50 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 97.00 | 8.30 | 9.90 | 9.10 | 8.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.52 | 0.02 | -0.19 | 1/28/2026 | 2/13/2026 3:59:51 PM EST |
| 98.00 | 8.50 | 10.50 | 9.50 | 10.02 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.81 | -0.54 | 0.02 | -0.18 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 99.00 | 9.10 | 11.20 | 10.15 | 8.87 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.81 | -0.56 | 0.02 | -0.18 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 10.20 | 11.80 | 11.00 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.84 | -0.58 | 0.02 | -0.18 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 101.00 | 10.60 | 12.40 | 11.50 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.60 | 0.02 | -0.18 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 102.00 | 11.20 | 13.20 | 12.20 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.82 | -0.62 | 0.02 | -0.17 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 103.00 | 12.30 | 13.80 | 13.05 | 12.78 | % | 0.13 | 4 | 0 | 0.83 | -0.64 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 104.00 | 12.70 | 14.50 | 13.60 | % | 0.13 | 0 | 0 | 0.81 | -0.66 | 0.02 | -0.17 | 2/13/2026 3:59:51 PM EST | |||
| 105.00 | 13.40 | 15.50 | 14.45 | 13.63 | -0.57 | -4.02% | 0.14 | 6 | 6 | 0.83 | -0.68 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 106.00 | 13.60 | 16.20 | 14.90 | % | 0.14 | 0 | 0 | 0.78 | -0.69 | 0.02 | -0.16 | 2/13/2026 3:59:51 PM EST | |||
| 107.00 | 15.50 | 16.70 | 16.10 | % | 0.15 | 0 | 0 | 0.85 | -0.71 | 0.02 | -0.16 | 2/13/2026 3:59:51 PM EST | |||
| 108.00 | 15.50 | 17.60 | 16.55 | % | 0.15 | 0 | 0 | 0.80 | -0.72 | 0.02 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 109.00 | 16.00 | 18.70 | 17.35 | % | 0.16 | 0 | 0 | 0.79 | -0.74 | 0.02 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 110.00 | 17.20 | 19.30 | 18.25 | 12.99 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.75 | 0.02 | -0.14 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 111.00 | 17.40 | 20.20 | 18.80 | % | 0.17 | 0 | 0 | 0.73 | -0.77 | 0.02 | -0.14 | 2/13/2026 3:59:51 PM EST | |||
| 112.00 | 18.70 | 21.40 | 20.05 | % | 0.18 | 0 | 0 | 1.03 | -0.78 | 0.02 | -0.13 | 2/13/2026 3:59:51 PM EST | |||
| 113.00 | 19.50 | 22.20 | 20.85 | % | 0.18 | 0 | 0 | 1.03 | -0.79 | 0.02 | -0.13 | 2/13/2026 3:59:51 PM EST | |||
| 114.00 | 20.00 | 22.70 | 21.35 | % | 0.19 | 0 | 0 | 0.98 | -0.81 | 0.01 | -0.13 | 2/13/2026 3:59:51 PM EST | |||
| 115.00 | 20.80 | 23.80 | 22.30 | 22.82 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | -0.82 | 0.01 | -0.12 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 116.00 | 21.70 | 24.70 | 23.20 | % | 0.20 | 0 | 0 | 1.03 | -0.83 | 0.01 | -0.12 | 2/13/2026 3:59:51 PM EST | |||
| 117.00 | 22.60 | 25.50 | 24.05 | % | 0.21 | 0 | 0 | 1.03 | -0.84 | 0.01 | -0.11 | 2/13/2026 3:59:51 PM EST | |||
| 120.00 | 25.30 | 28.30 | 26.80 | % | 0.22 | 0 | 0 | 1.06 | -0.87 | 0.01 | -0.10 | 2/13/2026 3:59:51 PM EST | |||
| 125.00 | 30.30 | 32.90 | 31.60 | % | 0.25 | 0 | 0 | 1.10 | -0.90 | 0.01 | -0.08 | 2/13/2026 3:59:51 PM EST | |||
| 130.00 | 34.70 | 37.60 | 36.15 | % | 0.28 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.07 | 2/13/2026 3:59:51 PM EST | |||
| 135.00 | 39.60 | 42.50 | 41.05 | % | 0.30 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.04 | 2/13/2026 3:59:51 PM EST | |||
| 140.00 | 44.40 | 47.40 | 45.90 | % | 0.33 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 145.00 | 49.50 | 52.40 | 50.95 | % | 0.35 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:51 PM EST | |||
| 150.00 | 54.40 | 57.50 | 55.95 | % | 0.37 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:51 PM EST |