Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $73.17 as of 5/27/2025 3:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.10 | 43.90 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 40.00 | 35.30 | 39.00 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 45.00 | 30.50 | 33.70 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 50.00 | 26.90 | 29.70 | 25.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.93 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 22.60 | 24.30 | 21.19 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.89 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 18.70 | 19.70 | 17.31 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.84 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 15.10 | 16.30 | 15.28 | +1.70 | +12.52% | 8 | 113 | 0.79 | 0.77 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 70.00 | 11.90 | 13.20 | 12.20 | +2.09 | +20.68% | 4 | 93 | 0.78 | 0.69 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 75.00 | 9.10 | 9.70 | 9.06 | +1.56 | +20.80% | 31 | 93 | 0.73 | 0.59 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 80.00 | 6.70 | 8.30 | 6.80 | +1.35 | +24.78% | 34 | 190 | 0.75 | 0.49 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 85.00 | 3.10 | 5.20 | 4.90 | +0.87 | +21.59% | 26 | 77 | 0.62 | 0.40 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 90.00 | 2.90 | 5.20 | 3.40 | +0.70 | +25.93% | 41 | 245 | 0.73 | 0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 95.00 | 2.30 | 2.60 | 2.13 | +0.33 | +18.34% | 34 | 73 | 0.67 | 0.23 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 100.00 | 1.55 | 1.80 | 1.55 | +0.20 | +14.82% | 23 | 243 | 0.66 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 105.00 | 0.95 | 1.25 | 1.05 | +0.15 | +16.67% | 4 | 72 | 0.65 | 0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 110.00 | 0.65 | 0.80 | 0.72 | -0.18 | -20.00% | 24 | 1 | 0.65 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 115.00 | 0.35 | 0.55 | 0.45 | -0.29 | -39.19% | 7 | 2 | 0.64 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 120.00 | 0.20 | 0.40 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 5/27/2025 3:59:52 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 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 7 | 1.39 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 48 | 1.04 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 2.40 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.04 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 50.00 | 0.50 | 0.70 | 0.63 | -0.37 | -37.00% | 24 | 37 | 0.79 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 0.55 | 1.15 | 1.13 | -0.52 | -31.52% | 1,118 | 120 | 0.76 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 0.45 | 2.05 | 1.94 | -0.51 | -20.82% | 37 | 147 | 0.64 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 1.75 | 3.20 | 3.10 | -0.70 | -18.43% | 16 | 99 | 0.65 | -0.23 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 70.00 | 4.50 | 4.90 | 4.95 | -1.27 | -20.42% | 93 | 2,099 | 0.70 | -0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 75.00 | 6.40 | 7.00 | 7.16 | -1.44 | -16.75% | 4 | 198 | 0.68 | -0.41 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 80.00 | 7.60 | 10.20 | 9.75 | -1.78 | -15.44% | 2 | 304 | 0.63 | -0.51 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 85.00 | 11.10 | 12.80 | 12.70 | +1.00 | +8.55% | 50 | 10 | 0.67 | -0.60 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 90.00 | 14.30 | 16.40 | 17.30 | -0.50 | -2.81% | 5 | 6 | 0.65 | -0.69 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 95.00 | 18.30 | 20.30 | % | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 100.00 | 22.60 | 24.90 | 24.98 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.83 | 0.01 | -0.05 | 5/12/2025 | 5/27/2025 3:59:52 PM EST |
| 105.00 | 27.00 | 30.50 | 31.97 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.88 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 110.00 | 31.40 | 35.70 | % | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 115.00 | 36.80 | 40.40 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 120.00 | 41.50 | 45.30 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST |