Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $77.17 as of 5/28/2025 5:43:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.30 | 55.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 40.00 | 47.10 | 50.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 45.00 | 42.10 | 45.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 50.00 | 37.00 | 40.50 | 25.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 55.00 | 32.10 | 36.00 | 42.78 | +21.59 | +101.89% | 3 | 4 | 0.97 | 0.98 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 60.00 | 28.40 | 30.90 | 17.31 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.96 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 65.00 | 23.20 | 25.50 | 27.20 | +11.92 | +78.01% | 10 | 121 | 0.57 | 0.92 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 70.00 | 19.40 | 21.20 | 19.80 | +7.60 | +62.30% | 86 | 93 | 0.61 | 0.88 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 75.00 | 16.10 | 17.40 | 15.66 | +6.60 | +72.85% | 12 | 95 | 0.65 | 0.81 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 80.00 | 11.80 | 12.90 | 12.25 | +5.45 | +80.15% | 297 | 196 | 0.56 | 0.73 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 85.00 | 9.40 | 10.40 | 9.15 | +4.25 | +86.74% | 218 | 98 | 0.60 | 0.63 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 90.00 | 6.80 | 7.80 | 7.10 | +3.70 | +108.83% | 153 | 274 | 0.60 | 0.52 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 95.00 | 4.80 | 5.00 | 4.60 | +2.47 | +115.97% | 187 | 106 | 0.55 | 0.41 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 100.00 | 3.30 | 3.40 | 3.40 | +1.85 | +119.36% | 1,008 | 245 | 0.54 | 0.32 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 105.00 | 2.10 | 2.40 | 2.04 | +0.99 | +94.29% | 169 | 74 | 0.54 | 0.24 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 110.00 | 1.45 | 1.65 | 1.40 | +0.68 | +94.45% | 212 | 25 | 0.55 | 0.18 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 1.04 | +0.59 | +131.12% | 91 | 6 | 0.48 | 0.13 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 120.00 | 0.60 | 0.80 | 0.70 | % | 284 | 0 | 0.55 | 0.09 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 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 | 0.10 | 0.05 | -0.43 | -89.59% | 7 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | -0.48 | -76.19% | 13 | 37 | 0.78 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.75 | 0.24 | -0.89 | -78.77% | 138 | 1,124 | 0.80 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 60.00 | 0.15 | 0.95 | 0.40 | -1.54 | -79.39% | 70 | 152 | 0.70 | -0.04 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 65.00 | 0.70 | 0.80 | 0.73 | -2.37 | -76.46% | 29 | 102 | 0.63 | -0.08 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 70.00 | 1.30 | 1.45 | 1.32 | -3.63 | -73.34% | 205 | 2,151 | 0.62 | -0.12 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 75.00 | 2.20 | 2.35 | 2.30 | -4.86 | -67.88% | 86 | 200 | 0.59 | -0.19 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 80.00 | 3.50 | 3.70 | 3.90 | -5.85 | -60.00% | 103 | 306 | 0.58 | -0.27 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 85.00 | 5.20 | 5.60 | 5.65 | -7.05 | -55.52% | 60 | 60 | 0.56 | -0.37 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 90.00 | 7.70 | 8.90 | 7.95 | -9.35 | -54.05% | 402 | 6 | 0.59 | -0.48 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 95.00 | 9.70 | 11.40 | 11.20 | % | 247 | 0 | 0.52 | -0.59 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 100.00 | 13.30 | 15.60 | 7.07 | -17.91 | -71.70% | 1 | 2 | 0.55 | -0.68 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 105.00 | 17.90 | 19.00 | 17.90 | -14.07 | -44.01% | 5 | 8 | 0.56 | -0.76 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 110.00 | 21.70 | 24.20 | 16.05 | % | 1 | 0 | 0.58 | -0.82 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 115.00 | 26.20 | 27.40 | 23.56 | % | 1 | 0 | 0.51 | -0.87 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 120.00 | 30.30 | 33.70 | 30.00 | % | 8 | 0 | 0.59 | -0.91 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |