Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $77.17 as of 5/28/2025 4:23:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.00 | 50.20 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 45.00 | 42.20 | 45.70 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 50.00 | 37.10 | 39.30 | 26.76 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 55.00 | 32.10 | 35.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 57.00 | 30.20 | 33.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 58.00 | 28.80 | 32.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 59.00 | 28.00 | 31.60 | 13.04 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:57 PM EST |
| 60.00 | 26.90 | 29.10 | 12.36 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:57 PM EST |
| 61.00 | 26.10 | 28.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 62.00 | 25.10 | 27.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 63.00 | 24.00 | 27.60 | 16.15 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:58:57 PM EST |
| 64.00 | 23.00 | 25.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/28/2025 2:58:57 PM EST | |||
| 65.00 | 21.90 | 24.60 | 22.95 | +11.90 | +107.70% | 1 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 66.00 | 21.10 | 23.50 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 2:58:57 PM EST |
| 67.00 | 20.10 | 22.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/28/2025 2:58:57 PM EST | |||
| 68.00 | 19.50 | 21.60 | 10.61 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 69.00 | 18.30 | 21.60 | 19.66 | +9.06 | +85.48% | 1 | 9 | 1.70 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 70.00 | 16.90 | 20.20 | 19.00 | +9.77 | +105.85% | 48 | 16 | 1.63 | 0.98 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 71.00 | 15.90 | 19.40 | 6.70 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.98 | 0.01 | -0.04 | 5/21/2025 | 5/28/2025 2:58:57 PM EST |
| 72.00 | 15.00 | 18.60 | 6.70 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.97 | 0.01 | -0.04 | 5/21/2025 | 5/28/2025 2:58:57 PM EST |
| 73.00 | 13.90 | 17.20 | 29.00 | +21.80 | +302.78% | 10 | 18 | 1.18 | 0.97 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 74.00 | 13.30 | 16.50 | 23.54 | +17.26 | +274.85% | 1 | 7 | 1.38 | 0.96 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 75.00 | 12.40 | 15.40 | 17.00 | +11.71 | +221.37% | 11 | 44 | 1.37 | 0.94 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 76.00 | 11.30 | 13.70 | 15.76 | +9.56 | +154.20% | 111 | 116 | 1.14 | 0.93 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 77.00 | 11.40 | 13.00 | 11.81 | +5.86 | +98.49% | 178 | 210 | 0.91 | 0.91 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 78.00 | 10.30 | 12.70 | 20.15 | +14.99 | +290.51% | 25 | 48 | 0.53 | 0.88 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 79.00 | 9.30 | 11.20 | 18.17 | +14.07 | +343.18% | 1 | 28 | 0.61 | 0.86 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 80.00 | 8.80 | 10.10 | 9.60 | +5.12 | +114.29% | 115 | 128 | 0.78 | 0.83 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 81.00 | 7.20 | 8.90 | 11.62 | +7.67 | +194.18% | 15 | 16 | 0.66 | 0.80 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 82.00 | 6.80 | 8.00 | 6.95 | +3.25 | +87.84% | 13 | 12 | 0.66 | 0.77 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 83.00 | 5.20 | 8.80 | 7.36 | +4.03 | +121.03% | 5 | 30 | 0.73 | 0.73 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 84.00 | 5.80 | 6.60 | 5.68 | +2.66 | +88.08% | 21 | 16 | 0.68 | 0.69 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 85.00 | 4.00 | 5.80 | 4.80 | +2.10 | +77.78% | 57 | 72 | 0.70 | 0.65 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 86.00 | 4.90 | 5.30 | 4.60 | +2.17 | +89.30% | 18 | 17 | 0.67 | 0.61 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 87.00 | 4.00 | 4.60 | 4.07 | +1.99 | +95.68% | 9 | 8 | 0.67 | 0.56 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 88.00 | 3.40 | 4.10 | 4.10 | +1.93 | +88.94% | 74 | 25 | 0.67 | 0.52 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 89.00 | 1.80 | 3.60 | 3.62 | +1.77 | +95.68% | 152 | 13 | 0.67 | 0.48 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 90.00 | 2.70 | 3.80 | 3.00 | +1.30 | +76.48% | 830 | 118 | 0.71 | 0.43 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 91.00 | 2.40 | 2.80 | 2.70 | +1.34 | +98.53% | 270 | 96 | 0.69 | 0.39 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 92.00 | 2.25 | 2.45 | 2.35 | +1.00 | +74.08% | 114 | 6 | 0.69 | 0.36 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 93.00 | 1.90 | 2.15 | 1.90 | +0.80 | +72.73% | 180 | 89 | 0.74 | 0.32 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 95.00 | 1.35 | 1.70 | 1.67 | +0.72 | +75.79% | 729 | 196 | 0.71 | 0.26 | 0.03 | -0.18 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 100.00 | 0.80 | 0.95 | 0.90 | +0.52 | +136.85% | 3,218 | 125 | 0.79 | 0.16 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | +0.25 | +83.34% | 7,554 | 59 | 0.83 | 0.10 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 110.00 | 0.30 | 0.40 | 0.35 | +0.26 | +288.89% | 27,778 | 83 | 0.89 | 0.06 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 2:58:57 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 15 | 189 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 57.00 | 0.00 | 0.70 | 0.05 | -0.45 | -90.00% | 1 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 58.00 | 0.00 | 0.10 | 0.01 | -0.68 | -98.56% | 2 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 59.00 | 0.00 | 0.75 | 0.03 | -0.50 | -94.34% | 10 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | -0.61 | -95.32% | 34 | 68 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 61.00 | 0.00 | 0.30 | 0.05 | -1.40 | -96.56% | 3 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 62.00 | 0.00 | 0.55 | 0.05 | -0.80 | -94.12% | 10 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 63.00 | 0.00 | 0.85 | 0.05 | -1.05 | -95.46% | 4 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 64.00 | 0.00 | 0.05 | 0.04 | -1.42 | -97.26% | 12 | 13 | 0.91 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -1.33 | -96.38% | 67 | 202 | 0.87 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 66.00 | 0.00 | 0.10 | 0.02 | -1.65 | -98.81% | 73 | 226 | 0.92 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 67.00 | 0.00 | 1.00 | 0.06 | -1.88 | -96.91% | 2 | 41 | 1.47 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 68.00 | 0.00 | 0.15 | 0.10 | -2.13 | -95.52% | 73 | 206 | 0.84 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 69.00 | 0.05 | 0.10 | 0.06 | -2.49 | -97.65% | 23 | 41 | 0.79 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -2.72 | -96.46% | 179 | 110 | 0.72 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | -3.15 | -98.44% | 4 | 10 | 0.72 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 72.00 | 0.00 | 0.60 | 0.28 | -3.32 | -92.23% | 11 | 109 | 0.97 | -0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 73.00 | 0.00 | 1.15 | 0.15 | -4.47 | -96.76% | 8 | 36 | 1.08 | -0.03 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 74.00 | 0.00 | 0.30 | 0.20 | -4.40 | -95.66% | 6 | 12 | 0.95 | -0.04 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.20 | -4.72 | -95.94% | 23 | 76 | 0.73 | -0.06 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 76.00 | 0.25 | 0.35 | 0.31 | -5.30 | -94.48% | 22 | 54 | 0.75 | -0.07 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 77.00 | 0.30 | 0.45 | 0.40 | -5.60 | -93.34% | 15 | 30 | 0.67 | -0.09 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 78.00 | 0.40 | 0.50 | 0.55 | -5.40 | -90.76% | 74 | 3 | 0.68 | -0.12 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 79.00 | 0.50 | 0.75 | 0.65 | -8.34 | -92.77% | 9 | 4 | 0.65 | -0.14 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 80.00 | 0.65 | 1.45 | 0.80 | -8.16 | -91.08% | 542 | 28 | 0.66 | -0.17 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 81.00 | 0.85 | 1.25 | 1.00 | -7.20 | -87.81% | 26 | 1 | 0.65 | -0.20 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 82.00 | 0.20 | 1.45 | 1.08 | -6.02 | -84.79% | 53 | 1 | 0.65 | -0.23 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 83.00 | 0.10 | 1.80 | 1.38 | -9.92 | -87.79% | 451 | 402 | 0.65 | -0.27 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 84.00 | 1.55 | 2.15 | 1.93 | -6.67 | -77.56% | 37 | 1 | 0.67 | -0.31 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 85.00 | 1.85 | 2.10 | 1.81 | -9.39 | -83.84% | 879 | 1 | 0.64 | -0.35 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 86.00 | 2.10 | 3.00 | 2.67 | -6.88 | -72.05% | 274 | 1 | 0.62 | -0.39 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 87.00 | 1.55 | 2.90 | 3.04 | % | 28 | 0 | 0.66 | -0.44 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 88.00 | 3.10 | 3.90 | 3.64 | % | 293 | 0 | 0.65 | -0.48 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 89.00 | 3.60 | 4.00 | 4.40 | % | 49 | 0 | 0.65 | -0.52 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 90.00 | 3.00 | 4.70 | 4.80 | % | 1,316 | 0 | 0.65 | -0.57 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 91.00 | 4.00 | 5.40 | 5.25 | % | 288 | 0 | 0.66 | -0.61 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 92.00 | 4.60 | 6.80 | 6.07 | % | 45 | 0 | 0.67 | -0.64 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 93.00 | 6.20 | 6.50 | 7.11 | % | 174 | 0 | 0.65 | -0.68 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 95.00 | 7.60 | 8.30 | 8.02 | % | 880 | 0 | 0.64 | -0.74 | 0.03 | -0.18 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 100.00 | 11.80 | 12.80 | 11.92 | -13.18 | -52.51% | 247 | 1 | 0.59 | -0.84 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 105.00 | 16.20 | 18.70 | 15.60 | % | 140 | 0 | 1.00 | -0.90 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 2:58:57 PM EST | |
| 110.00 | 20.00 | 22.70 | 22.48 | % | 32 | 0 | 1.06 | -0.94 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |