Free Trial
→ Is President Trump Lying To You With This? (From Colonial Metals) (Ad) Buy ANF Stock  Free ANF Stock Alerts

Abercrombie & Fitch (ANF) Options Chain & Prices

Abercrombie & Fitch logo
$78.38 -4.66 (-5.61%)
Closing price 05/30/2025 03:59 PM Eastern
Extended Trading
$78.47 +0.09 (+0.12%)
As of 05/30/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ANF Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/6/2025$65.00$0.037Put5855 - 159
(+0)		64.57%
(-6.61%)		-0.0149083
6/6/2025$66.00$0.052Put30 - 30190
(+0)		63.18%
(-6.47%)		-0.0204691
6/6/2025$68.00$10.790Call1 - - 2
(+0)		60.57%
(-6.16%)		0.9620931
6/6/2025$69.00$0.141Put2320139
(-5)		59.38%
(-5.95%)		-0.0515494
6/6/2025$70.00$0.196Put992311133
(-32)		58.27%
(-5.73%)		-0.06920121
6/6/2025$70.00$8.887Call2 - - 43
(-2)		58.26%
(-5.74%)		0.9310562
6/6/2025$71.00$0.271Put23 - 510
(+4)		57.25%
(-5.48%)		-0.09202111
6/6/2025$72.00$0.374Put22315118
(+11)		56.33%
(-5.20%)		-0.12124811
6/6/2025$72.00$7.065Call44 - 10
(+0)		56.33%
(-5.20%)		0.8794221
6/6/2025$73.00$0.510Put16985440
(+5)		54.22%
(-6.20%)		-0.15723223
Only a handful of people know the setup that's defied these chaotic markets. (Ad)

Since February, we've hit 28 out of 29 trades – that's a 96% win rate taking simple options setups on one single ticker every day. That's why Jack Carter and I teamed up to reveal The 4PM Payout Plan. Our goal here was to show you how to take these daily setups every morning to collect a 4PM payout. Naturally, no one can guarantee what the market does in the future… But these simple daily options setups have paid out with the market rallying, dropping, or staying flat. And if you want to be one of the few to not just know the ropes behind these daily setups but also deploy them for yourself…

Go here now to get started on what could become your first 4PM payout.
6/6/2025$74.00$0.689Put125482969
(+63)		54.86%
(-4.52%)		-0.20072420
6/6/2025$74.00$5.381Call20 - 208
(+1)		54.86%
(-4.52%)		0.8003669
6/6/2025$75.00$0.919Put50614354263
(+188)		54.32%
(-4.13%)		-0.25175479
6/6/2025$75.00$4.611Call438 - 139
(+0)		54.32%
(-4.13%)		0.74963133
6/6/2025$76.00$1.209Put115391981
(+17)		53.93%
(-3.70%)		-0.30968734
6/6/2025$76.00$3.901Call15 - 667
(+1)		53.93%
(-3.70%)		0.6920539
6/6/2025$77.00$1.567Put1764921673
(+636)		53.69%
(-3.25%)		-0.37315440
6/6/2025$77.00$3.258Call1439136
(+0)		53.69%
(-3.25%)		0.6289937
6/6/2025$78.00$1.998Put95618179
(+111)		53.59%
(-2.77%)		-0.44014430
6/6/2025$78.00$2.687Call108125058
(+12)		53.07%
(-3.29%)		0.56245317
6/6/2025$79.00$2.504Put8872746
(+36)		53.64%
(-2.29%)		-0.50824345
6/6/2025$79.00$2.191Call14083129
(+1)		52.99%
(-2.94%)		0.49483120
6/6/2025$80.00$3.084Put48065107682
(+237)		52.17%
(-3.48%)		-0.574962114
6/6/2025$80.00$1.768Call2062172119
(+9)		52.59%
(-3.05%)		0.42858870
6/6/2025$81.00$3.733Put7971350
(+32)		54.16%
(-1.35%)		-0.63810622
6/6/2025$81.00$1.415Call2555568134
(+124)		54.16%
(-1.35%)		0.36590260
6/6/2025$82.00$4.446Put10273109
(+67)		54.60%
(-0.93%)		-0.69599427
6/6/2025$82.00$1.124Call164378050
(+36)		54.60%
(-0.93%)		0.30842756
6/6/2025$83.00$5.214Put931614161
(+19)		55.15%
(-0.54%)		-0.74759539
6/6/2025$83.00$0.889Call2371895139
(+111)		55.15%
(-0.54%)		0.25717946
6/6/2025$84.00$6.029Put45 - 2401
(+366)		55.79%
(-0.21%)		-0.79251111
6/6/2025$84.00$0.700Call1112458168
(+143)		55.27%
(-0.73%)		0.21256434
6/6/2025$85.00$6.883Put2362918414
(+155)		56.51%
(+0.08%)		-0.83088530
6/6/2025$85.00$0.551Call379193104158
(+69)		56.51%
(+0.08%)		0.17448675
6/6/2025$86.00$7.769Put1010 - 137
(-5)		57.29%
(+0.32%)		-0.8630761
6/6/2025$86.00$0.433Call66212294
(+65)		57.29%
(+0.32%)		0.14250127
6/6/2025$87.00$8.681Put2116 - 11
(-3)		58.13%
(+0.51%)		-0.8896556
6/6/2025$87.00$0.341Call75382546
(+30)		58.13%
(+0.51%)		0.1159824
6/6/2025$88.00$9.613Put381918115
(-6)		59.01%
(+0.66%)		-0.91148212
6/6/2025$88.00$0.268Call3421849
(+10)		59.01%
(+0.66%)		0.09420913
Only a handful of people know the setup that's defied these chaotic markets. (Ad)

Since February, we've hit 28 out of 29 trades – that's a 96% win rate taking simple options setups on one single ticker every day. That's why Jack Carter and I teamed up to reveal The 4PM Payout Plan. Our goal here was to show you how to take these daily setups every morning to collect a 4PM payout. Naturally, no one can guarantee what the market does in the future… But these simple daily options setups have paid out with the market rallying, dropping, or staying flat. And if you want to be one of the few to not just know the ropes behind these daily setups but also deploy them for yourself…

Go here now to get started on what could become your first 4PM payout.
6/6/2025$89.00$10.560Put15 - - 26
(+0)		59.93%
(+0.77%)		-0.9292362
6/6/2025$89.00$0.213Call11 - - 117
(+9)		59.92%
(+0.76%)		0.0766284
6/6/2025$90.00$11.520Put6015335
(-36)		60.88%
(+0.84%)		-0.9434915
6/6/2025$90.00$0.169Call1534270451
(+23)		60.87%
(+0.83%)		0.06219535
6/6/2025$91.00$12.489Put3 - 1118
(+0)		61.84%
(+0.89%)		-0.955013
6/6/2025$91.00$0.134Call10 - 2232
(+41)		61.83%
(+0.87%)		0.050535
6/6/2025$92.00$13.465Put2010 - 18
(-2)		62.83%
(+0.90%)		-0.9641636
6/6/2025$92.00$0.107Call37114128
(+50)		62.82%
(+1.27%)		0.0411112
6/6/2025$93.00$14.447Put21 - 128
(-22)		63.82%
(+0.90%)		-0.971492
6/6/2025$93.00$0.086Call245 - 188
(+81)		63.81%
(+0.89%)		0.0335195
6/6/2025$94.00$0.069Call2221144
(+44)		64.81%
(+0.87%)		0.0273913
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:ANF) was last updated on 5/31/2025 by MarketBeat.com Staff
From Our Partners
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Trump Exec Order 14179 is wealth “gift” to good Americans?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
This Signal Only Flashes Once Every 4 Years – And It Just Triggered
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored