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 | 28.10 | 31.60 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 24.60 | 26.20 | % | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 20.20 | 21.70 | % | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 16.00 | 17.40 | % | 0 | 0 | 0.86 | 0.84 | 0.01 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 14.60 | 15.80 | % | 0 | 0 | 0.86 | 0.81 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 13.70 | 15.00 | % | 0 | 0 | 0.84 | 0.79 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 59.00 | 13.00 | 14.40 | % | 0 | 0 | 0.85 | 0.77 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 12.30 | 13.50 | % | 0 | 0 | 0.83 | 0.76 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 61.00 | 11.70 | 12.60 | % | 0 | 0 | 0.82 | 0.74 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 11.20 | 12.10 | % | 0 | 0 | 0.84 | 0.72 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 9.00 | 11.40 | % | 0 | 0 | 0.84 | 0.70 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 9.90 | 10.60 | % | 0 | 0 | 0.81 | 0.68 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 9.40 | 10.20 | % | 0 | 0 | 0.82 | 0.66 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 66.00 | 8.70 | 9.60 | % | 0 | 0 | 0.82 | 0.63 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 8.20 | 8.90 | % | 0 | 0 | 0.80 | 0.61 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 6.00 | 8.20 | % | 0 | 0 | 0.79 | 0.59 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 69.00 | 7.20 | 7.80 | % | 0 | 0 | 0.79 | 0.57 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 6.70 | 7.40 | % | 0 | 0 | 0.79 | 0.55 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 71.00 | 6.30 | 6.90 | % | 0 | 0 | 0.79 | 0.52 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 72.00 | 5.80 | 6.50 | % | 0 | 0 | 0.79 | 0.50 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 73.00 | 5.40 | 6.00 | % | 0 | 0 | 0.78 | 0.48 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 74.00 | 5.00 | 5.60 | % | 0 | 0 | 0.78 | 0.45 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 4.60 | 5.10 | % | 0 | 0 | 0.76 | 0.43 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 76.00 | 4.10 | 4.80 | % | 0 | 0 | 0.76 | 0.41 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 77.00 | 3.90 | 4.50 | % | 0 | 0 | 0.76 | 0.39 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 78.00 | 3.50 | 4.00 | % | 0 | 0 | 0.74 | 0.37 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 79.00 | 2.15 | 3.80 | % | 0 | 0 | 0.75 | 0.35 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 3.00 | 3.50 | % | 0 | 0 | 0.75 | 0.33 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 81.00 | 2.70 | 3.20 | 3.17 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.31 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 82.00 | 2.40 | 3.00 | % | 0 | 0 | 0.74 | 0.29 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 1.95 | 2.20 | 2.22 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.24 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 1.20 | 1.40 | 1.38 | % | 1 | 0 | 0.72 | 0.16 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 95.00 | 0.70 | 0.90 | % | 0 | 0 | 0.72 | 0.11 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.35 | 0.60 | % | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.20 | 0.45 | 0.32 | % | 1 | 0 | 0.71 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 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 | 1.23 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.40 | 0.70 | % | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.90 | 1.20 | % | 0 | 0 | 0.89 | -0.10 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 1.65 | 2.05 | % | 0 | 0 | 0.85 | -0.16 | 0.01 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 2.05 | 2.50 | % | 0 | 0 | 0.83 | -0.19 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 2.35 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.21 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 59.00 | 2.60 | 3.00 | % | 0 | 0 | 0.82 | -0.23 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 2.85 | 3.30 | % | 0 | 0 | 0.82 | -0.24 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 61.00 | 3.20 | 3.60 | % | 0 | 0 | 0.82 | -0.26 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 3.50 | 3.90 | % | 0 | 0 | 0.81 | -0.28 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 3.80 | 4.30 | % | 0 | 0 | 0.80 | -0.30 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 4.20 | 6.50 | % | 0 | 0 | 0.79 | -0.32 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 4.60 | 5.10 | % | 0 | 0 | 0.80 | -0.34 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 66.00 | 4.90 | 5.50 | % | 0 | 0 | 0.78 | -0.37 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 5.40 | 5.90 | % | 0 | 0 | 0.78 | -0.39 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 6.00 | 6.40 | 5.68 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.41 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 69.00 | 6.30 | 6.90 | % | 0 | 0 | 0.77 | -0.43 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 6.70 | 9.00 | % | 0 | 0 | 0.86 | -0.45 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 71.00 | 7.30 | 8.10 | % | 0 | 0 | 0.77 | -0.48 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 72.00 | 7.80 | 8.50 | % | 0 | 0 | 0.75 | -0.50 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 73.00 | 8.40 | 9.10 | % | 0 | 0 | 0.76 | -0.52 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 74.00 | 8.90 | 9.70 | % | 0 | 0 | 0.75 | -0.55 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 9.50 | 10.30 | % | 0 | 0 | 0.74 | -0.57 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 76.00 | 10.30 | 10.90 | % | 0 | 0 | 0.74 | -0.59 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 77.00 | 10.70 | 11.50 | % | 0 | 0 | 0.72 | -0.61 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 78.00 | 11.50 | 12.20 | % | 0 | 0 | 0.73 | -0.63 | 0.02 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 79.00 | 12.20 | 13.00 | % | 0 | 0 | 0.73 | -0.65 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 12.80 | 15.10 | % | 0 | 0 | 0.71 | -0.67 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 81.00 | 13.60 | 14.50 | % | 0 | 0 | 0.72 | -0.69 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 82.00 | 14.20 | 15.20 | % | 0 | 0 | 0.70 | -0.71 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 17.00 | 17.50 | % | 0 | 0 | 0.72 | -0.76 | 0.02 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 21.20 | 21.70 | % | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 25.20 | 26.60 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 29.90 | 31.40 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 34.80 | 36.20 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST |