Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $78.02 as of 6/20/2025 8:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.90 | 44.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 36.40 | 39.30 | 45.55 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 32.70 | 34.10 | 33.30 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 27.90 | 29.30 | 35.00 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.98 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 23.20 | 24.60 | 28.00 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.94 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 18.70 | 20.10 | 17.90 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.90 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 14.70 | 15.60 | 15.25 | +1.64 | +12.05% | 2 | 23 | 0.56 | 0.83 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 11.30 | 11.70 | 11.50 | +1.95 | +20.42% | 3 | 1,295 | 0.55 | 0.74 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 8.10 | 8.50 | 8.15 | +1.20 | +17.27% | 6 | 141 | 0.53 | 0.63 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 5.60 | 5.90 | 5.70 | +0.80 | +16.33% | 25 | 348 | 0.52 | 0.51 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 3.70 | 4.00 | 3.72 | +0.42 | +12.73% | 93 | 433 | 0.51 | 0.39 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 2.35 | 2.55 | 2.40 | +0.23 | +10.60% | 411 | 771 | 0.51 | 0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 1.50 | 1.65 | 1.35 | +0.13 | +10.66% | 28 | 360 | 0.50 | 0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 0.80 | 1.05 | 0.98 | +0.27 | +38.03% | 45 | 2,047 | 0.50 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 0.45 | 0.65 | 0.40 | -0.08 | -16.67% | 1 | 335 | 0.50 | 0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 0.20 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 398 | 0.48 | 0.05 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.50 | 0.24 | +0.04 | +20.00% | 6 | 363 | 0.61 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 0.10 | 0.95 | 0.10 | 0.00 | 0.00% | 5 | 196 | 0.61 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 246 | 0.69 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.96 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.40 | 0.41 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 201 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.85 | 0.47 | 0.00 | 0.00% | 0 | 348 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 178 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 73 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 370 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 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 | 2.15 | 0.08 | 0.00 | 0.00% | 338 | 340 | 1.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 229 | 1.22 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.15 | -0.10 | -40.00% | 450 | 498 | 0.81 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.15 | 2.30 | 0.20 | -0.05 | -20.00% | 4 | 332 | 0.86 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.45 | 0.55 | 0.53 | -0.27 | -33.75% | 9 | 264 | 0.62 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.85 | 1.00 | 0.95 | -0.43 | -31.16% | 3 | 853 | 0.59 | -0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 1.65 | 1.80 | 1.71 | -0.59 | -25.66% | 2 | 241 | 0.57 | -0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 2.90 | 3.10 | 2.98 | -0.72 | -19.46% | 24 | 4,226 | 0.55 | -0.26 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 4.70 | 4.90 | 4.80 | -0.85 | -15.05% | 16 | 605 | 0.54 | -0.37 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 6.80 | 7.30 | 8.03 | -0.37 | -4.41% | 4 | 3,250 | 0.52 | -0.49 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 10.10 | 10.50 | 10.40 | -2.46 | -19.13% | 12 | 1,291 | 0.52 | -0.61 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 13.70 | 14.10 | 16.30 | 0.00 | 0.00% | 0 | 699 | 0.51 | -0.72 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 17.40 | 18.70 | 20.46 | 0.00 | 0.00% | 0 | 196 | 0.72 | -0.80 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 22.20 | 23.10 | 22.60 | -1.80 | -7.38% | 1 | 425 | 0.60 | -0.87 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 26.60 | 27.90 | 19.20 | 0.00 | 0.00% | 0 | 257 | 0.65 | -0.92 | 0.01 | -0.02 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 31.40 | 32.70 | 33.59 | 0.00 | 0.00% | 0 | 517 | 0.74 | -0.95 | 0.01 | -0.02 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 36.50 | 37.70 | 37.12 | -2.15 | -5.48% | 6 | 126 | 0.90 | -0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 41.40 | 42.70 | 42.00 | -2.25 | -5.09% | 1 | 270 | 0.86 | -0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 46.30 | 47.80 | 47.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 51.30 | 52.80 | 53.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 56.20 | 58.50 | 64.64 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 61.30 | 63.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 65.90 | 68.80 | 66.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 71.20 | 73.10 | 69.63 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 75.70 | 78.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 80.80 | 83.80 | 75.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 85.10 | 87.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 91.30 | 92.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 96.30 | 98.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 101.20 | 102.90 | 73.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 106.00 | 108.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 110.00 | 113.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 116.20 | 117.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 120.90 | 123.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 130.90 | 133.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 140.60 | 143.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 150.90 | 153.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |