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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.40 | 35.70 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 29.60 | 30.90 | 32.18 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.97 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 25.00 | 26.20 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 19.90 | 21.10 | 22.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.89 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 16.50 | 17.00 | 18.50 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.83 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 13.10 | 13.30 | 13.40 | 0.00 | 0.00% | 0 | 319 | 0.80 | 0.75 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 9.90 | 10.10 | 10.81 | +0.71 | +7.03% | 1 | 322 | 0.77 | 0.66 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 7.20 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 348 | 0.75 | 0.55 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 5.10 | 5.20 | 5.20 | -0.35 | -6.31% | 26 | 242 | 0.73 | 0.44 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | -0.40 | -10.26% | 48 | 671 | 0.71 | 0.33 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 2.25 | 2.40 | 2.55 | -0.10 | -3.78% | 3 | 408 | 0.70 | 0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 1.45 | 1.60 | 1.70 | +0.02 | +1.19% | 53 | 1,105 | 0.69 | 0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.90 | 1.00 | 0.95 | -0.15 | -13.64% | 17 | 357 | 0.68 | 0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 5 | 642 | 0.68 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.30 | 0.50 | 0.50 | +0.08 | +19.05% | 1 | 477 | 0.68 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 292 | 0.71 | 0.05 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 303 | 0.67 | 0.04 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 570 | 0.72 | 0.03 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.82 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 208 | 1.42 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 1,880 | 0.80 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 311 | 0.88 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 434 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 381 | 1.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 147 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 275 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 65 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 149 | 1.14 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 897 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 685 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 361 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 104 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 11 | 1.24 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 3,322 | 0.93 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.60 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 1,940 | 0.88 | -0.06 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 1.10 | 1.25 | 1.15 | +0.10 | +9.53% | 4 | 807 | 0.85 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 2.05 | 2.15 | 1.95 | +0.10 | +5.41% | 20 | 260 | 0.82 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 3.30 | 3.50 | 3.36 | +0.01 | +0.30% | 10 | 263 | 0.80 | -0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 5.10 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 331 | 0.77 | -0.34 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 7.40 | 7.50 | 7.30 | +0.20 | +2.82% | 9 | 4,426 | 0.75 | -0.45 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 10.20 | 10.40 | 9.80 | 0.00 | 0.00% | 1 | 916 | 0.73 | -0.56 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 13.50 | 13.80 | 12.90 | 0.00 | 0.00% | 0 | 721 | 0.71 | -0.67 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 17.30 | 17.80 | 16.05 | -0.25 | -1.54% | 50 | 707 | 0.72 | -0.76 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 21.50 | 21.80 | 21.28 | -0.65 | -2.97% | 1 | 866 | 0.69 | -0.83 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 25.90 | 26.30 | 24.17 | 0.00 | 0.00% | 0 | 147 | 0.70 | -0.88 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 30.30 | 31.00 | 30.11 | 0.00 | 0.00% | 0 | 193 | 0.62 | -0.91 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 34.80 | 36.10 | 34.45 | 0.00 | 0.00% | 0 | 80 | 0.88 | -0.93 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 39.80 | 41.30 | 40.76 | 0.00 | 0.00% | 0 | 210 | 0.93 | -0.95 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 44.80 | 46.00 | 45.80 | 0.00 | 0.00% | 0 | 898 | 0.99 | -0.96 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 49.10 | 52.00 | 50.80 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 53.60 | 57.10 | 54.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 58.70 | 61.90 | 56.83 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 63.70 | 66.50 | 55.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 68.90 | 72.10 | 63.16 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 73.90 | 77.10 | 52.10 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 79.10 | 81.50 | 70.54 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 84.20 | 85.90 | 77.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 89.10 | 91.80 | 88.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 93.90 | 97.00 | 26.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 98.90 | 102.00 | 28.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 103.70 | 107.10 | 92.16 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 108.90 | 112.00 | 112.63 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 113.60 | 117.00 | 42.20 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 118.70 | 122.10 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 123.80 | 126.50 | 60.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 129.00 | 131.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 139.00 | 141.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 148.70 | 152.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 158.90 | 161.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 169.00 | 171.30 | 85.20 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 178.90 | 182.10 | 95.20 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 4:00:01 PM EST |