Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $70.79 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.50 | 31.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 24.30 | 25.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 17.80 | 20.50 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 14.40 | 15.60 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 12.70 | 13.70 | % | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 11.40 | 12.90 | % | 0 | 0 | 0.94 | 0.89 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 59.00 | 11.20 | 11.50 | % | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 10.30 | 10.70 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.07 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 9.50 | 9.80 | % | 0 | 0 | 0.68 | 0.83 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 8.70 | 9.00 | % | 0 | 0 | 0.67 | 0.80 | 0.03 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 7.90 | 8.30 | % | 0 | 0 | 0.67 | 0.77 | 0.03 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 5.90 | 7.50 | % | 0 | 0 | 0.66 | 0.74 | 0.03 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 5.40 | 6.80 | % | 0 | 0 | 0.66 | 0.71 | 0.03 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 66.00 | 5.80 | 6.10 | % | 0 | 0 | 0.64 | 0.67 | 0.04 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 5.10 | 5.50 | 6.11 | +0.61 | +11.10% | 5 | 4 | 0.64 | 0.64 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 68.00 | 4.60 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.60 | 0.04 | -0.11 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 69.00 | 4.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.55 | 0.04 | -0.11 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 3.50 | 3.80 | 4.27 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.51 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 71.00 | 3.00 | 3.30 | 3.50 | -0.25 | -6.67% | 5 | 12 | 0.61 | 0.47 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.00 | 2.60 | 2.85 | 3.27 | -0.63 | -16.16% | 6 | 7 | 0.61 | 0.43 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 73.00 | 2.25 | 2.45 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.39 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 74.00 | 1.90 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.34 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 1.60 | 1.80 | 1.80 | -0.15 | -7.70% | 1 | 23 | 0.59 | 0.31 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 76.00 | 1.35 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.27 | 0.04 | -0.09 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 77.00 | 1.10 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.23 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 78.00 | 0.90 | 1.05 | 1.00 | -0.22 | -18.04% | 22 | 9 | 0.58 | 0.20 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 79.00 | 0.70 | 0.85 | 1.05 | +0.14 | +15.39% | 1 | 4 | 0.57 | 0.17 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.15 | 0.70 | 0.75 | -0.01 | -1.32% | 10 | 36 | 0.57 | 0.14 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 81.00 | 0.45 | 0.60 | 0.83 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.12 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 82.00 | 0.35 | 0.50 | 0.51 | -1.29 | -71.67% | 1 | 3 | 0.56 | 0.10 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 83.00 | 0.25 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.08 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 84.00 | 0.20 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.07 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.15 | 0.30 | 0.30 | +0.03 | +11.12% | 1 | 19 | 0.56 | 0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.04 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.04 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 88.00 | 0.05 | 0.15 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.03 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.57 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 1.49 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.06 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 57.00 | 0.40 | 0.60 | % | 0 | 0 | 0.72 | -0.09 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 0.50 | 0.65 | % | 0 | 0 | 0.70 | -0.11 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 59.00 | 0.60 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.12 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.75 | 0.90 | 0.72 | -0.18 | -20.00% | 2 | 30 | 0.68 | -0.15 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 0.90 | 1.10 | 0.90 | -0.45 | -33.34% | 1 | 7 | 0.67 | -0.17 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.00 | 1.15 | 2.25 | 1.05 | -0.95 | -47.50% | 7 | 5 | 0.67 | -0.20 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 63.00 | 1.30 | 1.50 | 2.28 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.23 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 64.00 | 1.60 | 2.75 | 1.40 | -1.15 | -45.10% | 10 | 4 | 0.65 | -0.26 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 1.85 | 2.05 | 1.85 | +0.20 | +12.13% | 2 | 31 | 0.64 | -0.29 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 66.00 | 2.20 | 2.40 | 1.75 | -1.45 | -45.32% | 9 | 11 | 0.64 | -0.33 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 67.00 | 2.55 | 2.75 | 2.30 | -0.05 | -2.13% | 21 | 18 | 0.63 | -0.36 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 68.00 | 2.90 | 3.20 | 2.81 | -0.79 | -21.95% | 2 | 19 | 0.62 | -0.40 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 69.00 | 3.40 | 3.60 | 2.75 | -1.65 | -37.50% | 1 | 22 | 0.62 | -0.45 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 3.90 | 4.10 | 3.45 | -1.58 | -31.42% | 1 | 9 | 0.62 | -0.49 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 71.00 | 4.40 | 4.60 | 4.20 | -1.20 | -22.23% | 7 | 2 | 0.61 | -0.53 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.00 | 4.90 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.57 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 73.00 | 5.50 | 5.80 | 4.98 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.61 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 74.00 | 6.10 | 6.50 | 5.15 | % | 1 | 0 | 0.58 | -0.66 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 75.00 | 6.90 | 7.20 | 7.72 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.69 | 0.04 | -0.09 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 76.00 | 7.60 | 7.90 | 6.11 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.73 | 0.04 | -0.09 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 77.00 | 8.30 | 8.70 | % | 0 | 0 | 0.56 | -0.77 | 0.04 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 78.00 | 9.10 | 10.40 | 8.90 | -0.34 | -3.68% | 4 | 3 | 0.56 | -0.80 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 79.00 | 10.00 | 10.30 | % | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 10.80 | 11.20 | 12.50 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.86 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 81.00 | 11.70 | 12.20 | % | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 82.00 | 12.00 | 13.30 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 83.00 | 12.90 | 14.10 | % | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 84.00 | 13.90 | 15.20 | % | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 14.90 | 16.10 | 18.22 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.95 | 0.01 | -0.03 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 86.00 | 16.00 | 16.90 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 87.00 | 17.00 | 18.20 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 88.00 | 17.80 | 19.10 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.97 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 89.00 | 18.80 | 20.10 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 19.60 | 22.20 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 91.00 | 20.90 | 22.00 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 92.00 | 21.80 | 23.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 93.00 | 22.80 | 24.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 94.00 | 23.80 | 25.00 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 23.70 | 27.10 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 28.60 | 32.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 33.70 | 37.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 39.00 | 42.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |