Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $74.78 as of 5/26/2026 8:45:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 37.00 | 35.25 | % | 0.88 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:54 PM EST | |||
| 45.00 | 28.60 | 31.50 | 30.05 | % | 0.67 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.01 | 5/26/2026 3:59:54 PM EST | |||
| 50.00 | 23.90 | 26.60 | 25.25 | % | 0.51 | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.03 | 5/26/2026 3:59:54 PM EST | |||
| 55.00 | 19.90 | 22.10 | 21.00 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 194 | 0.58 | 0.90 | 0.01 | -0.04 | 5/12/2026 | 5/26/2026 3:59:54 PM EST |
| 60.00 | 16.60 | 17.70 | 17.15 | 17.28 | +1.48 | +9.37% | 0.29 | 1 | 1 | 0.70 | 0.83 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 65.00 | 12.80 | 14.40 | 13.60 | 13.53 | +1.13 | +9.12% | 0.21 | 2 | 1 | 0.70 | 0.75 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 70.00 | 8.70 | 11.40 | 10.05 | 10.41 | -0.59 | -5.37% | 0.14 | 8 | 55 | 0.65 | 0.66 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 75.00 | 7.70 | 8.20 | 7.95 | 7.90 | -0.10 | -1.25% | 0.11 | 13 | 25 | 0.69 | 0.56 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 80.00 | 5.30 | 6.00 | 5.65 | 6.00 | -0.70 | -10.45% | 0.07 | 24 | 36 | 0.70 | 0.46 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 85.00 | 4.10 | 5.00 | 4.55 | 4.00 | -0.70 | -14.90% | 0.05 | 26 | 35 | 0.71 | 0.37 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 90.00 | 2.25 | 3.40 | 2.83 | 2.90 | -0.60 | -17.15% | 0.03 | 11 | 77 | 0.66 | 0.28 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 95.00 | 1.20 | 2.55 | 1.88 | 2.57 | -0.10 | -3.75% | 0.02 | 1 | 26 | 0.64 | 0.22 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 3.30 | 1.65 | 1.95 | +0.16 | +8.94% | 0.02 | 2 | 19 | 0.91 | 0.16 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 105.00 | 0.65 | 1.75 | 1.20 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | 0.12 | 0.01 | -0.04 | 5/22/2026 | 5/26/2026 3:59:54 PM EST |
| 110.00 | 0.50 | 1.30 | 0.90 | 0.75 | +0.05 | +7.15% | 0.01 | 2 | 11 | 0.71 | 0.09 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.06 | 0.01 | -0.02 | 4/17/2026 | 5/26/2026 3:59:54 PM EST |
| 120.00 | 0.10 | 0.65 | 0.38 | 0.48 | -0.42 | -46.67% | 0.00 | 1 | 18 | 0.67 | 0.05 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.03 | 0.00 | -0.01 | 4/22/2026 | 5/26/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/26/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/26/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 1.45 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.87 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.31 | -0.02 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | -0.05 | 0.01 | -0.03 | 5/18/2026 | 5/26/2026 3:59:54 PM EST |
| 55.00 | 0.50 | 1.95 | 1.23 | 0.95 | -0.05 | -5.00% | 0.02 | 4 | 21 | 0.74 | -0.10 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 60.00 | 1.35 | 2.35 | 1.85 | 1.94 | +0.01 | +0.52% | 0.03 | 17 | 45 | 0.69 | -0.17 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 65.00 | 2.05 | 3.40 | 2.73 | 3.16 | +0.25 | +8.60% | 0.04 | 3 | 88 | 0.63 | -0.25 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 70.00 | 4.00 | 6.70 | 5.35 | 5.33 | +0.53 | +11.05% | 0.08 | 14 | 72 | 0.71 | -0.34 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 75.00 | 7.10 | 9.10 | 8.10 | 7.70 | +0.80 | +11.60% | 0.11 | 16 | 249 | 0.73 | -0.44 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 80.00 | 9.40 | 12.20 | 10.80 | 10.00 | -2.00 | -16.67% | 0.14 | 7 | 69 | 0.71 | -0.54 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 85.00 | 12.90 | 15.60 | 14.25 | 14.15 | +1.55 | +12.31% | 0.17 | 2 | 5 | 0.71 | -0.63 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:54 PM EST |
| 90.00 | 16.70 | 18.70 | 17.70 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.68 | -0.72 | 0.02 | -0.06 | 5/18/2026 | 5/26/2026 3:59:54 PM EST |
| 95.00 | 20.20 | 23.40 | 21.80 | 20.92 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.83 | -0.78 | 0.02 | -0.05 | 5/22/2026 | 5/26/2026 3:59:54 PM EST |
| 100.00 | 24.70 | 27.90 | 26.30 | 18.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.86 | -0.84 | 0.01 | -0.04 | 4/30/2026 | 5/26/2026 3:59:54 PM EST |
| 105.00 | 29.30 | 32.70 | 31.00 | 21.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.97 | -0.88 | 0.01 | -0.04 | 5/1/2026 | 5/26/2026 3:59:54 PM EST |
| 110.00 | 34.70 | 37.40 | 36.05 | % | 0.33 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.03 | 5/26/2026 3:59:54 PM EST | |||
| 115.00 | 38.90 | 41.70 | 40.30 | % | 0.35 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.02 | 5/26/2026 3:59:54 PM EST | |||
| 120.00 | 44.40 | 47.10 | 45.75 | % | 0.38 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.02 | 5/26/2026 3:59:54 PM EST | |||
| 125.00 | 48.80 | 52.00 | 50.40 | 48.69 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.09 | -0.97 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 3:59:54 PM EST |
| 130.00 | 53.60 | 57.00 | 55.30 | % | 0.43 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 5/26/2026 3:59:54 PM EST | |||
| 135.00 | 59.00 | 61.90 | 60.45 | % | 0.45 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 5/26/2026 3:59:54 PM EST | |||
| 140.00 | 64.00 | 66.90 | 65.45 | % | 0.47 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/26/2026 3:59:54 PM EST |