Cboe Global Markets

ANF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Abercrombie & Fitch Co. (anf)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
78.77
Ask: 
78.87
Vol: 
5,036,455
Last: 
78.8
Change: 
-4.55 (+-5.4793%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANF 76.000
4.35
-3.25
2
3.2
27
3.82
1
0
404
ANF 77.000
1.79
-4.76
1.3
2
22
3
1
0
309
ANF 78.000
0.8
-4.3
0.2
0.6
114
0
0.9196
0.4672
1111
ANF 79.000
0.85
-3.9
0
0.1
560
0.96
0.0423
0.2819
473
ANF 80.000
0.02
-3.83
0
0.05
1,152
1.66
0
0
2750
ANF 81.000
0.02
-2.73
0
1.05
379
2.45
0
0
811
Fri May 30 2025
Strike
ANF 76.000
ANF 77.000
ANF 78.000
ANF 79.000
ANF 80.000
ANF 81.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANF 76.000
0.04
+0.015
0
0.05
7
2.45
0
0
735
ANF 77.000
0.02
-0.055
0
0.05
73
1.6
0
0
520
ANF 78.000
0.05
-0.05
0
0.05
519
0.66
-0.0804
0.4672
468
ANF 79.000
0.51
+0.335
0.35
0.85
539
0.93
-0.9577
0.2819
472
ANF 80.000
1.46
+1.185
1.3
1.8
2,733
0
-1
0
2285
ANF 81.000
2.16
+1.735
2.05
3.5
345
4.3
-1
0
181
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.