Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $87.04 as of 7/10/2025 2:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.50 | 45.40 | 43.45 | % | 0.97 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 36.70 | 40.20 | 38.45 | % | 0.77 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 55.00 | 31.50 | 35.30 | 33.40 | % | 0.61 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 26.60 | 30.40 | 28.50 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 64.00 | 23.90 | 25.20 | 24.55 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 65.00 | 22.90 | 24.10 | 23.50 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 66.00 | 21.90 | 23.20 | 22.55 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 67.00 | 20.90 | 22.20 | 21.55 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 68.00 | 19.90 | 21.20 | 20.55 | 17.41 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 7/10/2025 3:59:51 PM EST |
| 69.00 | 19.00 | 20.20 | 19.60 | % | 0.28 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 70.00 | 18.00 | 19.20 | 18.60 | 18.85 | % | 0.27 | 3 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 71.00 | 17.10 | 18.20 | 17.65 | % | 0.25 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 72.00 | 16.00 | 17.30 | 16.65 | % | 0.23 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 73.00 | 15.00 | 16.40 | 15.70 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | 0.97 | 0.01 | -0.03 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 74.00 | 14.10 | 15.40 | 14.75 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.04 | 6/18/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 13.10 | 14.40 | 13.75 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.73 | 0.95 | 0.01 | -0.04 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 76.00 | 12.20 | 13.50 | 12.85 | 14.98 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.74 | 0.94 | 0.01 | -0.05 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 77.00 | 11.20 | 12.50 | 11.85 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | 0.92 | 0.02 | -0.05 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 78.00 | 10.30 | 11.60 | 10.95 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.68 | 0.90 | 0.02 | -0.06 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 79.00 | 9.60 | 10.80 | 10.20 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.61 | 0.88 | 0.02 | -0.07 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 9.00 | 9.40 | 9.20 | 7.71 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.50 | 0.85 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 81.00 | 8.10 | 8.60 | 8.35 | 10.77 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.51 | 0.83 | 0.03 | -0.08 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 82.00 | 7.30 | 7.80 | 7.55 | 8.13 | +1.83 | +29.05% | 0.09 | 1 | 49 | 0.50 | 0.79 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 83.00 | 6.60 | 7.00 | 6.80 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.50 | 0.76 | 0.04 | -0.10 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 84.00 | 5.70 | 6.20 | 5.95 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.47 | 0.72 | 0.04 | -0.10 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 5.20 | 5.50 | 5.35 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.48 | 0.68 | 0.04 | -0.11 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 86.00 | 4.60 | 4.80 | 4.70 | 4.60 | +0.89 | +23.99% | 0.05 | 4 | 19 | 0.49 | 0.63 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 87.00 | 4.00 | 4.20 | 4.10 | 4.80 | +1.40 | +41.18% | 0.05 | 12 | 25 | 0.48 | 0.59 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 88.00 | 3.40 | 3.70 | 3.55 | 3.62 | +0.78 | +27.47% | 0.04 | 5 | 36 | 0.48 | 0.54 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 89.00 | 2.80 | 3.20 | 3.00 | 3.10 | +0.39 | +14.40% | 0.03 | 6 | 19 | 0.47 | 0.49 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 2.55 | 2.70 | 2.63 | 2.97 | +0.67 | +29.13% | 0.03 | 12 | 83 | 0.47 | 0.44 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 91.00 | 2.10 | 2.35 | 2.23 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.47 | 0.40 | 0.05 | -0.11 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 92.00 | 1.85 | 2.00 | 1.93 | 2.27 | +0.82 | +56.56% | 0.02 | 8 | 4 | 0.47 | 0.35 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 93.00 | 1.50 | 1.70 | 1.60 | 1.55 | +0.22 | +16.55% | 0.02 | 2 | 5 | 0.47 | 0.31 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 94.00 | 1.05 | 1.45 | 1.25 | 1.66 | +0.62 | +59.62% | 0.01 | 4 | 6 | 0.47 | 0.27 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 1.05 | 1.20 | 1.13 | 1.25 | +0.27 | +27.56% | 0.01 | 15 | 230 | 0.47 | 0.24 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 96.00 | 0.65 | 1.05 | 0.85 | 1.20 | +0.43 | +55.85% | 0.01 | 3 | 11 | 0.42 | 0.20 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 97.00 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.17 | 0.03 | -0.08 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.15 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 99.00 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 5 | 7 | 0.48 | 0.13 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.11 | 0.02 | -0.05 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.33 | -45.21% | 0.00 | 16 | 5 | 0.50 | 0.09 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.04 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | % | 0.01 | 1 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.47 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.75 | 0.88 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.60 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.27 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.79 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | -0.03 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | -0.04 | 0.01 | -0.04 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.52 | -0.05 | 0.01 | -0.04 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.06 | 0.01 | -0.05 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.45 | 0.23 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | -0.08 | 0.02 | -0.05 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | -0.10 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 79.00 | 0.45 | 0.65 | 0.55 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | -0.12 | 0.02 | -0.07 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 0.60 | 0.75 | 0.68 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.48 | -0.15 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 81.00 | 0.75 | 0.95 | 0.85 | 1.05 | -0.20 | -16.00% | 0.01 | 1 | 109 | 0.50 | -0.17 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 82.00 | 0.90 | 1.50 | 1.20 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.47 | -0.21 | 0.03 | -0.09 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 83.00 | 1.15 | 1.30 | 1.23 | 1.51 | -0.53 | -25.98% | 0.01 | 1 | 10 | 0.47 | -0.24 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 84.00 | 1.40 | 1.70 | 1.55 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.46 | -0.28 | 0.04 | -0.10 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 1.70 | 1.90 | 1.80 | 2.41 | -0.05 | -2.04% | 0.02 | 6 | 82 | 0.45 | -0.32 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 86.00 | 2.05 | 2.25 | 2.15 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | -0.37 | 0.05 | -0.11 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 87.00 | 2.45 | 2.80 | 2.63 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.45 | -0.41 | 0.05 | -0.11 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 88.00 | 2.90 | 3.10 | 3.00 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.46 | 0.05 | -0.12 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 89.00 | 3.40 | 4.30 | 3.85 | 3.10 | -1.85 | -37.38% | 0.04 | 1 | 0 | 0.44 | -0.51 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 3.90 | 4.20 | 4.05 | 5.73 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | -0.56 | 0.05 | -0.11 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 91.00 | 4.50 | 4.80 | 4.65 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | -0.60 | 0.05 | -0.11 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 92.00 | 5.20 | 5.50 | 5.35 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | -0.65 | 0.05 | -0.11 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 93.00 | 5.90 | 6.20 | 6.05 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.69 | 0.04 | -0.10 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 94.00 | 6.60 | 7.00 | 6.80 | % | 0.07 | 0 | 0 | 0.44 | -0.73 | 0.04 | -0.10 | 7/10/2025 3:59:51 PM EST | |||
| 95.00 | 7.40 | 7.80 | 7.60 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.09 | 7/10/2025 3:59:51 PM EST | |||
| 96.00 | 8.20 | 9.50 | 8.85 | % | 0.09 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.08 | 7/10/2025 3:59:51 PM EST | |||
| 97.00 | 8.60 | 11.20 | 9.90 | % | 0.10 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.08 | 7/10/2025 3:59:51 PM EST | |||
| 98.00 | 9.90 | 10.40 | 10.15 | % | 0.10 | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.07 | 7/10/2025 3:59:51 PM EST | |||
| 99.00 | 10.40 | 11.30 | 10.85 | % | 0.11 | 0 | 0 | 0.58 | -0.87 | 0.03 | -0.06 | 7/10/2025 3:59:51 PM EST | |||
| 100.00 | 11.30 | 12.60 | 11.95 | % | 0.12 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 101.00 | 12.20 | 13.50 | 12.85 | % | 0.13 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 105.00 | 16.10 | 17.40 | 16.75 | % | 0.16 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.03 | 7/10/2025 3:59:51 PM EST | |||
| 110.00 | 21.00 | 22.30 | 21.65 | % | 0.20 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 115.00 | 25.10 | 28.20 | 26.65 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 120.00 | 30.60 | 32.90 | 31.75 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 125.00 | 34.90 | 38.20 | 36.55 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 130.00 | 40.00 | 43.10 | 41.55 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |