Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $95.60 as of 7/22/2025 8:43:39 AM 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 | 49.10 | 51.60 | 50.35 | % | 1.12 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 50.00 | 44.10 | 46.20 | 45.15 | % | 0.90 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 55.00 | 38.90 | 41.70 | 40.30 | % | 0.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 60.00 | 33.70 | 36.60 | 35.15 | % | 0.59 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 65.00 | 29.20 | 31.50 | 30.35 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 67.00 | 26.80 | 30.00 | 28.40 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 68.00 | 26.70 | 28.20 | 27.45 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 69.00 | 25.10 | 27.90 | 26.50 | 23.04 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 70.00 | 24.60 | 26.50 | 25.55 | 19.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 4:00:00 PM EST |
| 71.00 | 23.80 | 25.20 | 24.50 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 72.00 | 22.80 | 24.20 | 23.50 | % | 0.33 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 73.00 | 21.80 | 23.10 | 22.45 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 74.00 | 20.80 | 22.20 | 21.50 | % | 0.29 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 75.00 | 19.80 | 21.30 | 20.55 | % | 0.27 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 76.00 | 19.00 | 20.30 | 19.65 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.02 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 77.00 | 17.90 | 19.30 | 18.60 | % | 0.24 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 78.00 | 16.90 | 18.40 | 17.65 | % | 0.23 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 79.00 | 16.00 | 17.40 | 16.70 | % | 0.21 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 80.00 | 15.00 | 16.50 | 15.75 | % | 0.20 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 81.00 | 14.10 | 15.50 | 14.80 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.73 | 0.93 | 0.01 | -0.05 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 82.00 | 13.10 | 14.40 | 13.75 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 83.00 | 12.30 | 13.60 | 12.95 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.59 | 0.90 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 84.00 | 11.40 | 12.80 | 12.10 | 12.72 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.65 | 0.88 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 85.00 | 10.50 | 11.80 | 11.15 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | 0.86 | 0.02 | -0.07 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 86.00 | 9.90 | 10.90 | 10.40 | 10.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.54 | 0.84 | 0.02 | -0.08 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 87.00 | 8.80 | 10.20 | 9.50 | 9.31 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | 0.82 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 88.00 | 8.30 | 9.50 | 8.90 | 8.47 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.55 | 0.79 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 89.00 | 7.70 | 8.30 | 8.00 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.52 | 0.76 | 0.03 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 90.00 | 7.00 | 7.50 | 7.25 | 7.72 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.51 | 0.72 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 91.00 | 6.30 | 6.70 | 6.50 | 5.83 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.50 | 0.69 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 92.00 | 5.60 | 6.10 | 5.85 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.49 | 0.65 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 93.00 | 5.10 | 5.40 | 5.25 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | 0.61 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 94.00 | 4.40 | 4.80 | 4.60 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.48 | 0.57 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 95.00 | 4.00 | 4.30 | 4.15 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.48 | 0.53 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 96.00 | 3.50 | 3.80 | 3.65 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.48 | 0.49 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 97.00 | 3.00 | 3.40 | 3.20 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.48 | 0.44 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 98.00 | 2.65 | 2.95 | 2.80 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.47 | 0.41 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 99.00 | 2.30 | 2.60 | 2.45 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | 0.37 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 100.00 | 2.00 | 2.30 | 2.15 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.48 | 0.33 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 101.00 | 1.70 | 2.00 | 1.85 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.48 | 0.30 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 102.00 | 0.65 | 1.75 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.27 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 105.00 | 0.90 | 1.15 | 1.03 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.48 | 0.19 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.09 | 0.02 | -0.05 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.84 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.02 | 0.00 | -0.02 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.03 | 0.01 | -0.03 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 1.45 | 0.73 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.03 | 6/26/2025 | 7/21/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | -0.05 | 0.01 | -0.04 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | -0.06 | 0.01 | -0.04 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 81.00 | 0.20 | 0.40 | 0.30 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | -0.07 | 0.01 | -0.05 | 7/8/2025 | 7/21/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.08 | 0.01 | -0.05 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | -0.10 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 84.00 | 0.50 | 0.70 | 0.60 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.49 | -0.12 | 0.02 | -0.06 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | -0.14 | 0.02 | -0.07 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 86.00 | 0.80 | 1.00 | 0.90 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.48 | -0.16 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.18 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 88.00 | 1.15 | 1.35 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.21 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 89.00 | 1.40 | 1.60 | 1.50 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.24 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 90.00 | 1.65 | 1.90 | 1.78 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.47 | -0.28 | 0.03 | -0.10 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 91.00 | 1.95 | 2.20 | 2.08 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | -0.31 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 92.00 | 2.10 | 2.55 | 2.33 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.35 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 93.00 | 2.65 | 2.90 | 2.78 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.39 | 0.04 | -0.11 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 94.00 | 3.00 | 3.30 | 3.15 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.43 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 95.00 | 3.50 | 3.80 | 3.65 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.47 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 96.00 | 4.00 | 4.30 | 4.15 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.51 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 97.00 | 4.60 | 4.90 | 4.75 | % | 0.05 | 0 | 0 | 0.44 | -0.56 | 0.04 | -0.11 | 7/21/2025 4:00:00 PM EST | |||
| 98.00 | 5.20 | 5.50 | 5.35 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.59 | 0.04 | -0.11 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 99.00 | 5.80 | 6.10 | 5.95 | % | 0.06 | 0 | 0 | 0.43 | -0.63 | 0.04 | -0.10 | 7/21/2025 4:00:00 PM EST | |||
| 100.00 | 6.50 | 6.90 | 6.70 | % | 0.07 | 0 | 0 | 0.44 | -0.67 | 0.04 | -0.10 | 7/21/2025 4:00:00 PM EST | |||
| 101.00 | 7.20 | 7.60 | 7.40 | % | 0.07 | 0 | 0 | 0.44 | -0.70 | 0.04 | -0.10 | 7/21/2025 4:00:00 PM EST | |||
| 102.00 | 7.90 | 8.40 | 8.15 | % | 0.08 | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 105.00 | 9.90 | 11.20 | 10.55 | % | 0.10 | 0 | 0 | 0.42 | -0.81 | 0.03 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 110.00 | 14.30 | 15.60 | 14.95 | % | 0.14 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 115.00 | 19.10 | 20.40 | 19.75 | % | 0.17 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 120.00 | 24.10 | 25.40 | 24.75 | % | 0.21 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 125.00 | 28.50 | 31.30 | 29.90 | % | 0.24 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 130.00 | 33.30 | 36.60 | 34.95 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |