Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $100.11 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.30 | 46.70 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 40.50 | 42.00 | % | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 35.80 | 37.50 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 31.20 | 32.20 | % | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 27.00 | 27.60 | 35.00 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.89 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 22.00 | 23.70 | % | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 18.40 | 19.70 | 19.94 | -1.90 | -8.70% | 25 | 25 | 0.64 | 0.78 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 15.90 | 16.50 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.72 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 11.40 | 13.40 | 24.50 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.64 | 0.01 | -0.09 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 10.40 | 10.70 | 10.60 | -1.60 | -13.12% | 101 | 174 | 0.66 | 0.56 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 8.20 | 8.70 | 8.90 | -0.90 | -9.19% | 5 | 85 | 0.66 | 0.49 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 5.20 | 6.70 | 6.59 | -1.11 | -14.42% | 16 | 52 | 0.65 | 0.41 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 4.90 | 5.30 | 5.19 | -0.69 | -11.74% | 139 | 93 | 0.65 | 0.34 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 3.30 | 4.10 | 4.21 | -0.34 | -7.48% | 22 | 176 | 0.62 | 0.28 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 1.80 | 3.20 | 3.01 | -0.69 | -18.65% | 62 | 161 | 0.60 | 0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 1.20 | 2.50 | 2.45 | -0.55 | -18.34% | 12 | 160 | 0.64 | 0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 1.20 | 1.85 | 2.14 | 0.00 | 0.00% | 0 | 196 | 0.62 | 0.15 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 1.05 | 1.45 | 1.38 | -0.32 | -18.83% | 1 | 129 | 0.64 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.70 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.85 | 0.85 | -1.15 | -57.50% | 1 | 67 | 0.59 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.50 | 0.70 | 2.20 | 0.00 | 0.00% | 0 | 81 | 0.66 | 0.06 | 0.00 | -0.03 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 0.20 | 0.65 | 1.84 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.04 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 0.15 | 1.65 | 0.47 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 0.10 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.03 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 0.05 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.70 | 0.10 | -0.25 | -71.43% | 2 | 7 | 0.72 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 0.05 | 0.60 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 1.85 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.10 | 0.65 | 0.35 | % | 22 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 0.05 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.73 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.80 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.07 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 1.40 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.11 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 1.75 | 3.10 | 2.42 | +0.47 | +24.11% | 35 | 344 | 0.64 | -0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | +0.70 | +23.34% | 10,572 | 437 | 0.67 | -0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 5.00 | 5.70 | 5.50 | +1.00 | +22.23% | 9 | 169 | 0.67 | -0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 7.30 | 8.70 | 7.40 | +1.10 | +17.46% | 1 | 247 | 0.66 | -0.36 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 9.70 | 10.20 | 9.75 | +1.14 | +13.24% | 64 | 120 | 0.68 | -0.44 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 12.30 | 13.80 | 12.40 | +1.40 | +12.73% | 83 | 93 | 0.69 | -0.51 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 15.40 | 17.90 | 15.55 | +1.15 | +7.99% | 3 | 150 | 0.66 | -0.59 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 19.00 | 19.50 | 17.30 | 0.00 | 0.00% | 0 | 86 | 0.64 | -0.66 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 22.80 | 23.30 | 22.70 | +1.80 | +8.62% | 1 | 174 | 0.64 | -0.72 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 26.90 | 28.50 | 24.80 | 0.00 | 0.00% | 0 | 160 | 0.64 | -0.77 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 31.10 | 31.80 | 28.90 | 0.00 | 0.00% | 0 | 175 | 0.64 | -0.81 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 35.40 | 36.70 | 28.55 | 0.00 | 0.00% | 0 | 91 | 0.66 | -0.85 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 40.10 | 41.30 | 29.90 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.88 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 44.50 | 45.60 | 32.39 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.91 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 49.40 | 52.40 | 38.39 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.93 | 0.01 | -0.03 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 53.80 | 55.70 | % | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 58.30 | 61.10 | % | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 63.70 | 66.50 | % | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 67.90 | 71.40 | % | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 73.20 | 75.90 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 78.50 | 81.60 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 83.40 | 86.50 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 87.80 | 91.40 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 93.00 | 96.50 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |