Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $77.37 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 38.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 31.30 | 33.00 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 25.90 | 28.40 | 34.50 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.96 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 22.10 | 22.90 | 28.81 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.93 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 17.90 | 18.20 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.89 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 13.80 | 14.10 | 15.66 | 0.00 | 0.00% | 0 | 595 | 0.59 | 0.81 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 8.30 | 10.50 | 12.00 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.72 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 7.30 | 7.50 | 7.30 | -1.20 | -14.12% | 2 | 150 | 0.57 | 0.60 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 4.90 | 5.10 | 4.70 | -1.30 | -21.67% | 27 | 405 | 0.55 | 0.47 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | -0.09 | -2.66% | 14 | 452 | 0.55 | 0.35 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 2.00 | 2.15 | 1.80 | -0.60 | -25.00% | 28 | 1,033 | 0.54 | 0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 1.20 | 1.35 | 1.11 | -0.46 | -29.30% | 23 | 249 | 0.54 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.70 | 0.80 | 0.70 | -0.07 | -9.10% | 14 | 313 | 0.54 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.40 | 0.50 | 0.40 | -0.12 | -23.08% | 1 | 267 | 0.54 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 5 | 222 | 0.55 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 251 | 0.56 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.56 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 457 | 0.59 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 209 | 0.63 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 501 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 437 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 291 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 154 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 134 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 61 | 1.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 277 | 1.05 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 270 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 63 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.10 | 0.58 | 0.00 | 0.00% | 0 | 587 | 1.01 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 393 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 765 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.25 | 1.41 | 0.00 | 0.00% | 0 | 43 | 1.23 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 154 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 0.25 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 13 | 68 | 0.68 | -0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.45 | 0.60 | 0.55 | +0.20 | +57.15% | 7 | 1,959 | 0.65 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.95 | 1.10 | 1.05 | +0.21 | +25.00% | 13 | 2,021 | 0.62 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 1.85 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 355 | 0.60 | -0.19 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 3.30 | 3.40 | 3.30 | +0.64 | +24.06% | 43 | 4,785 | 0.59 | -0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 5.20 | 5.40 | 5.30 | +0.57 | +12.06% | 18 | 541 | 0.57 | -0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 7.80 | 8.10 | 8.25 | +1.35 | +19.57% | 23 | 801 | 0.56 | -0.53 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 11.10 | 11.30 | 11.70 | +1.80 | +18.19% | 4 | 1,161 | 0.55 | -0.65 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 14.90 | 16.60 | 15.43 | -0.26 | -1.66% | 7 | 288 | 0.55 | -0.75 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 19.10 | 19.40 | 19.80 | +2.38 | +13.67% | 2 | 261 | 0.55 | -0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 23.40 | 24.40 | 24.45 | +2.25 | +10.14% | 11 | 562 | 0.64 | -0.88 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 27.80 | 29.20 | 28.84 | +1.47 | +5.38% | 1 | 168 | 0.68 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 32.40 | 34.50 | 34.00 | +1.16 | +3.54% | 1 | 254 | 0.84 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 37.20 | 38.70 | 36.78 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.97 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 42.20 | 45.40 | 42.62 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 47.00 | 50.20 | 48.70 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 52.20 | 55.30 | 54.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 56.40 | 60.40 | 49.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 61.60 | 65.30 | 54.80 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 66.40 | 70.20 | 41.44 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 72.20 | 74.80 | 63.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 77.20 | 79.80 | 43.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 82.30 | 84.10 | 81.64 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 87.40 | 89.50 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 92.20 | 94.80 | 45.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 97.20 | 99.80 | 30.30 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 101.50 | 105.30 | 38.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 106.40 | 110.20 | 41.35 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 112.20 | 114.80 | 45.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 116.40 | 120.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 122.20 | 124.80 | 69.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 132.40 | 134.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 142.20 | 145.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 151.40 | 155.30 | 154.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 161.40 | 165.40 | 156.39 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |