Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $89.34 as of 7/11/2025 8:03:25 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 | 43.00 | 46.80 | 44.90 | % | 1.00 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 50.00 | 38.10 | 41.70 | 39.90 | % | 0.80 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 55.00 | 33.50 | 36.90 | 35.20 | % | 0.64 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 28.80 | 31.60 | 30.20 | % | 0.50 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 24.50 | 26.50 | 25.50 | % | 0.39 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 19.90 | 22.20 | 21.05 | % | 0.30 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 15.50 | 18.00 | 16.75 | % | 0.22 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 76.00 | 14.70 | 17.40 | 16.05 | % | 0.21 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 77.00 | 14.20 | 16.80 | 15.50 | % | 0.20 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 78.00 | 13.40 | 15.90 | 14.65 | % | 0.19 | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 79.00 | 12.60 | 15.40 | 14.00 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 12.10 | 14.60 | 13.35 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 81.00 | 11.50 | 13.90 | 12.70 | % | 0.16 | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 82.00 | 10.80 | 13.20 | 12.00 | % | 0.15 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 83.00 | 10.80 | 12.50 | 11.65 | 11.00 | % | 0.14 | 1 | 0 | 0.62 | 0.68 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 84.00 | 9.50 | 11.90 | 10.70 | % | 0.13 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 9.10 | 11.40 | 10.25 | 9.73 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.60 | 0.64 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 86.00 | 8.90 | 10.80 | 9.85 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 87.00 | 7.70 | 10.50 | 9.10 | % | 0.10 | 0 | 0 | 0.59 | 0.60 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 88.00 | 7.20 | 9.90 | 8.55 | % | 0.10 | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 89.00 | 7.20 | 9.30 | 8.25 | % | 0.09 | 0 | 0 | 0.60 | 0.56 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 7.00 | 8.80 | 7.90 | % | 0.09 | 0 | 0 | 0.61 | 0.54 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 91.00 | 6.10 | 8.30 | 7.20 | % | 0.08 | 0 | 0 | 0.59 | 0.52 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 92.00 | 6.40 | 7.80 | 7.10 | 6.60 | % | 0.08 | 1 | 0 | 0.62 | 0.50 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 93.00 | 5.90 | 7.40 | 6.65 | 6.00 | % | 0.07 | 1 | 0 | 0.61 | 0.48 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 94.00 | 4.60 | 7.00 | 5.80 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 4.00 | 6.80 | 5.40 | % | 0.06 | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 96.00 | 3.70 | 6.40 | 5.05 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 97.00 | 3.20 | 6.10 | 4.65 | % | 0.05 | 0 | 0 | 0.57 | 0.40 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 98.00 | 3.00 | 5.70 | 4.35 | % | 0.04 | 0 | 0 | 0.57 | 0.38 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 99.00 | 2.80 | 5.30 | 4.05 | % | 0.04 | 0 | 0 | 0.56 | 0.36 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 3.10 | 4.90 | 4.00 | 3.96 | % | 0.04 | 1 | 0 | 0.58 | 0.34 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 101.00 | 2.20 | 4.70 | 3.45 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 1.45 | 3.30 | 2.38 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.02 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 0.95 | 2.70 | 1.83 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.67 | 0.13 | 0.01 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.03 | 7/11/2025 4:00:00 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 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.35 | % | 0.01 | 1 | 0 | 0.78 | -0.03 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | 1.49 | % | 0.01 | 5 | 0 | 0.74 | -0.11 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 75.00 | 1.15 | 3.00 | 2.08 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 76.00 | 1.30 | 3.20 | 2.25 | % | 0.03 | 0 | 0 | 0.58 | -0.20 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 77.00 | 1.50 | 3.50 | 2.50 | 2.73 | % | 0.03 | 5 | 0 | 0.58 | -0.21 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 78.00 | 1.75 | 3.80 | 2.78 | % | 0.04 | 0 | 0 | 0.58 | -0.23 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 79.00 | 1.85 | 4.10 | 2.98 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 2.20 | 4.40 | 3.30 | % | 0.04 | 0 | 0 | 0.58 | -0.26 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 81.00 | 3.00 | 4.80 | 3.90 | 4.70 | % | 0.05 | 1 | 0 | 0.60 | -0.28 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 82.00 | 3.60 | 5.10 | 4.35 | 5.00 | +1.50 | +42.86% | 0.05 | 1 | 1 | 0.61 | -0.30 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 83.00 | 3.90 | 5.50 | 4.70 | 5.40 | % | 0.06 | 1 | 0 | 0.61 | -0.32 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 84.00 | 3.90 | 5.90 | 4.90 | % | 0.06 | 0 | 0 | 0.59 | -0.34 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 5.00 | 6.30 | 5.65 | 5.40 | % | 0.07 | 3 | 0 | 0.61 | -0.36 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 86.00 | 4.30 | 6.70 | 5.50 | % | 0.06 | 0 | 0 | 0.57 | -0.38 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 87.00 | 4.70 | 7.30 | 6.00 | % | 0.07 | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 88.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 89.00 | 6.60 | 8.20 | 7.40 | % | 0.08 | 0 | 0 | 0.60 | -0.44 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 7.30 | 9.70 | 8.50 | 8.10 | % | 0.09 | 1 | 0 | 0.65 | -0.46 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 91.00 | 7.10 | 9.20 | 8.15 | % | 0.09 | 0 | 0 | 0.57 | -0.48 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 92.00 | 7.30 | 9.80 | 8.55 | % | 0.09 | 0 | 0 | 0.56 | -0.50 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 93.00 | 8.20 | 10.30 | 9.25 | % | 0.10 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 94.00 | 9.00 | 11.00 | 10.00 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 9.00 | 11.80 | 10.40 | % | 0.11 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 96.00 | 9.60 | 12.30 | 10.95 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 97.00 | 10.20 | 13.10 | 11.65 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 98.00 | 11.00 | 13.70 | 12.35 | % | 0.13 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 99.00 | 12.40 | 14.20 | 13.30 | % | 0.13 | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 12.90 | 14.90 | 13.90 | % | 0.14 | 0 | 0 | 0.56 | -0.66 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 101.00 | 13.70 | 15.70 | 14.70 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 16.30 | 18.70 | 17.50 | % | 0.17 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 20.60 | 22.80 | 21.70 | % | 0.20 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 24.90 | 27.40 | 26.15 | % | 0.23 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 29.80 | 32.10 | 30.95 | % | 0.26 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 7/11/2025 4:00:00 PM EST |