Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $98.63 as of 7/29/2025 3:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 61.50 | 63.00 | 62.25 | 61.50 | 0.00 | 0.00% | 1.78 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 56.50 | 59.30 | 57.90 | 49.36 | 0.00 | 0.00% | 1.45 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 51.70 | 53.20 | 52.45 | 36.10 | 0.00 | 0.00% | 1.17 | 0 | 6 | 1.33 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 46.30 | 48.30 | 47.30 | 46.00 | 0.00 | 0.00% | 0.95 | 0 | 13 | 1.15 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 41.80 | 43.40 | 42.60 | 25.00 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.04 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 37.20 | 38.40 | 37.80 | 39.20 | +4.10 | +11.69% | 0.63 | 1 | 51 | 0.93 | 0.96 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 32.40 | 33.50 | 32.95 | 31.72 | 0.00 | 0.00% | 0.51 | 0 | 82 | 0.82 | 0.95 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 28.00 | 28.80 | 28.40 | 28.65 | +3.15 | +12.36% | 0.41 | 1 | 127 | 0.70 | 0.92 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 24.00 | 24.70 | 24.35 | 24.05 | +2.78 | +13.07% | 0.32 | 1 | 450 | 0.71 | 0.88 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 19.60 | 20.70 | 20.15 | 21.50 | 0.00 | 0.00% | 0.25 | 0 | 538 | 0.65 | 0.82 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 16.30 | 16.90 | 16.60 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 573 | 0.66 | 0.76 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 13.10 | 13.70 | 13.40 | 13.20 | -1.45 | -9.90% | 0.15 | 16 | 1,007 | 0.65 | 0.68 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 10.40 | 10.80 | 10.60 | 10.80 | +0.10 | +0.94% | 0.11 | 123 | 381 | 0.64 | 0.59 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 8.20 | 8.50 | 8.35 | 8.30 | -1.00 | -10.76% | 0.08 | 78 | 773 | 0.64 | 0.51 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 6.30 | 6.60 | 6.45 | 6.36 | -0.49 | -7.16% | 0.06 | 139 | 656 | 0.64 | 0.43 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 4.80 | 5.00 | 4.90 | 4.90 | -1.20 | -19.68% | 0.04 | 7 | 173 | 0.64 | 0.36 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 3.60 | 3.90 | 3.75 | 3.71 | -0.49 | -11.67% | 0.03 | 7 | 119 | 0.64 | 0.29 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 2.80 | 2.95 | 2.88 | 2.95 | -0.05 | -1.67% | 0.02 | 10 | 535 | 0.65 | 0.24 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 2.10 | 2.30 | 2.20 | 2.45 | +0.05 | +2.09% | 0.02 | 101 | 373 | 0.65 | 0.19 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 1.60 | 1.80 | 1.70 | 2.01 | +0.26 | +14.86% | 0.01 | 2 | 148 | 0.66 | 0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 1.25 | 1.45 | 1.35 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.67 | 0.12 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 140.00 | 0.95 | 1.15 | 1.05 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.68 | 0.09 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 0.75 | 0.95 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 150.00 | 0.60 | 0.75 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.70 | 0.06 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.05 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.76 | 0.03 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 165.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.70 | 0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.03 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 175.00 | 0.15 | 0.50 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.77 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 190.00 | 0.10 | 0.35 | 0.23 | 0.13 | +0.03 | +30.00% | 0.00 | 40 | 42 | 0.80 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:01 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,626 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.68 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.87 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.05 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.17 | -32.70% | 0.00 | 7 | 10,934 | 0.65 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.72 | -0.05 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.30 | -24.00% | 0.01 | 4 | 1,825 | 0.69 | -0.08 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 1.60 | 1.70 | 1.65 | 1.73 | +0.16 | +10.20% | 0.02 | 5 | 7,626 | 0.67 | -0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 2.55 | 2.80 | 2.68 | 2.70 | +0.12 | +4.66% | 0.03 | 4 | 463 | 0.66 | -0.18 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 4.00 | -0.45 | -10.12% | 0.05 | 7 | 305 | 0.65 | -0.24 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 5.60 | 5.90 | 5.75 | 5.68 | -0.04 | -0.70% | 0.06 | 8 | 485 | 0.64 | -0.32 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 7.80 | 8.10 | 7.95 | 8.05 | +0.30 | +3.88% | 0.08 | 2 | 227 | 0.63 | -0.41 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 10.20 | 10.80 | 10.50 | 10.49 | 0.00 | 0.00% | 0.10 | 5 | 120 | 0.63 | -0.49 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 13.60 | 14.00 | 13.80 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.63 | -0.57 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 17.10 | 17.50 | 17.30 | 15.90 | -8.10 | -33.75% | 0.16 | 261 | 90 | 0.61 | -0.64 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 20.90 | 21.40 | 21.15 | 22.98 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.63 | -0.71 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 25.00 | 25.60 | 25.30 | 27.85 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.64 | -0.76 | 0.01 | -0.07 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 28.50 | 30.40 | 29.45 | 36.82 | 0.00 | 0.00% | 0.24 | 0 | 185 | 0.61 | -0.81 | 0.01 | -0.06 | 7/2/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 33.60 | 34.90 | 34.25 | 55.24 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.06 | 6/16/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 38.00 | 39.50 | 38.75 | 64.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.05 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 140.00 | 43.00 | 43.90 | 43.45 | 43.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.04 | 2/28/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 47.60 | 48.80 | 48.20 | % | 0.33 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 150.00 | 52.30 | 54.20 | 53.25 | % | 0.35 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 155.00 | 57.30 | 58.90 | 58.10 | 72.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.02 | 3/10/2025 | 7/29/2025 1:59:01 PM EST |
| 160.00 | 62.40 | 63.90 | 63.15 | % | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 165.00 | 66.70 | 69.10 | 67.90 | 34.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 1/7/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 71.60 | 74.00 | 72.80 | % | 0.43 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 175.00 | 77.00 | 78.90 | 77.95 | % | 0.45 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 180.00 | 82.20 | 83.90 | 83.05 | % | 0.46 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 185.00 | 87.20 | 88.80 | 88.00 | % | 0.48 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 190.00 | 92.10 | 93.80 | 92.95 | % | 0.49 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 195.00 | 97.30 | 99.20 | 98.25 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 200.00 | 102.30 | 104.00 | 103.15 | % | 0.52 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 210.00 | 112.10 | 113.90 | 113.00 | 75.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:59:01 PM EST |
| 220.00 | 122.00 | 123.90 | 122.95 | % | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 230.00 | 132.00 | 134.10 | 133.05 | % | 0.58 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |