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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.00 | 33.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 26.20 | 27.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 21.60 | 22.80 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 16.90 | 18.20 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 63.00 | 14.30 | 15.50 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 13.40 | 14.70 | % | 0 | 0 | 0.59 | 0.86 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 12.60 | 13.80 | % | 0 | 0 | 0.58 | 0.84 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 12.20 | 12.60 | % | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 67.00 | 11.50 | 12.20 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.80 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 9.90 | 11.00 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.78 | 0.02 | -0.07 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 8.20 | 10.30 | % | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 9.20 | 9.60 | % | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 71.00 | 8.60 | 8.90 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.71 | 0.02 | -0.08 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 7.60 | 8.20 | % | 0 | 0 | 0.54 | 0.68 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 7.20 | 7.70 | % | 0 | 0 | 0.56 | 0.65 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 74.00 | 6.70 | 7.00 | % | 0 | 0 | 0.56 | 0.62 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 6.20 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.60 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 5.60 | 5.90 | 5.06 | % | 1 | 0 | 0.55 | 0.57 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 77.00 | 5.10 | 5.40 | % | 0 | 0 | 0.55 | 0.54 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 78.00 | 4.60 | 4.90 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.51 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 4.10 | 4.50 | % | 0 | 0 | 0.54 | 0.48 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 3.80 | 4.00 | 4.45 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.45 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 3.40 | 3.60 | 4.47 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.42 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 3.10 | 3.30 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.39 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 2.75 | 2.90 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.36 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 2.45 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.34 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 2.20 | 2.35 | 1.95 | -0.40 | -17.03% | 6 | 14 | 0.54 | 0.31 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 1.95 | 2.10 | 2.37 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.29 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 1.70 | 1.90 | % | 0 | 0 | 0.53 | 0.26 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 88.00 | 1.50 | 1.70 | % | 0 | 0 | 0.53 | 0.24 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 89.00 | 1.35 | 1.50 | % | 0 | 0 | 0.53 | 0.22 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 1.15 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.20 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 1.05 | 1.20 | 0.95 | +0.01 | +1.07% | 5 | 1 | 0.53 | 0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 92.00 | 0.90 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.16 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 93.00 | 0.80 | 1.00 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.15 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 94.00 | 0.70 | 0.85 | % | 0 | 0 | 0.53 | 0.13 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.60 | 0.80 | 0.57 | -0.41 | -41.84% | 2 | 5 | 0.54 | 0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.07 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.02 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.40 | 0.13 | -0.14 | -51.86% | 1 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.05 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.03 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.60 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.08 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.90 | 1.05 | % | 0 | 0 | 0.61 | -0.12 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 1.05 | 1.20 | % | 0 | 0 | 0.61 | -0.14 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 1.20 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.16 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 1.40 | 1.55 | % | 0 | 0 | 0.60 | -0.18 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 67.00 | 1.65 | 1.75 | 1.73 | +0.30 | +20.98% | 25 | 25 | 0.59 | -0.20 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 1.85 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.22 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.10 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.24 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 2.40 | 2.55 | 2.50 | +0.55 | +28.21% | 10 | 14 | 0.58 | -0.27 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 2.70 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.29 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 3.00 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.32 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 3.40 | 3.60 | 2.98 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.35 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 3.80 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 26 | 0.57 | -0.38 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 4.20 | 4.50 | 4.40 | +0.60 | +15.79% | 35 | 76 | 0.57 | -0.40 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 4.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.43 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 5.20 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.46 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 5.60 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.49 | 0.03 | -0.08 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 6.20 | 6.50 | % | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 6.70 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.55 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 7.40 | 7.80 | 8.05 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.58 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 8.10 | 10.30 | 6.88 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.61 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 8.80 | 9.00 | 9.30 | +3.90 | +72.23% | 1 | 1 | 0.55 | -0.64 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 9.40 | 11.70 | % | 0 | 0 | 0.65 | -0.66 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 10.20 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.69 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 10.90 | 11.30 | % | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 87.00 | 11.60 | 12.10 | % | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 88.00 | 12.30 | 13.00 | 10.34 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.76 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 13.10 | 13.80 | % | 0 | 0 | 0.53 | -0.78 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 13.80 | 14.50 | 13.87 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.80 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 15.00 | 15.50 | % | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 92.00 | 15.60 | 16.70 | % | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 93.00 | 16.40 | 17.50 | % | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 94.00 | 17.70 | 18.10 | % | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 18.50 | 19.20 | 19.83 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 22.90 | 24.20 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 27.80 | 29.10 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 31.80 | 35.30 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 37.00 | 39.90 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |