Free Trial
→ Musk’s Project Colossus could mint millionaires (From Brownstone Research) (Ad)tc pixel Free ANF Stock Alerts

Abercrombie & Fitch (ANF) Options Chain & Prices

Abercrombie & Fitch logo
$87.42 -0.06 (-0.07%)
Closing price 03:59 PM Eastern
Extended Trading
$87.10 -0.33 (-0.37%)
As of 06:27 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
9/19/2025$70.00$0.016Put4 - 29265
(+0)		66.06%
(-10.06%)		-0.0061993
9/19/2025$70.00$17.715Call1 - - 121
(+0)		66.06%
(-10.06%)		0.9937711
9/19/2025$75.00$0.070Put1 - - 3645
(+0)		58.96%
(-9.55%)		-0.0257661
9/19/2025$80.00$0.308Put477101300
(-3)		52.95%
(-8.54%)		-0.0999729
9/19/2025$80.00$8.016Call7 - 3634
(+0)		52.95%
(-8.54%)		0.9003166
9/19/2025$81.00$0.412Put11 - 0
(+0)		51.95%
(-8.23%)		-0.1285691
9/19/2025$82.00$0.548Put2631280
(+0)		51.03%
(-7.87%)		-0.16366525
9/19/2025$82.00$6.257Call55 - 2
(+2)		51.03%
(-7.87%)		0.8369111
9/19/2025$83.00$0.724Put56151067
(+2)		50.20%
(-7.46%)		-0.20583321
9/19/2025$83.00$5.433Call2 - - 3
(+1)		50.20%
(-7.46%)		0.7949471
9/19/2025$84.00$0.947Put24131091
(+0)		49.48%
(-6.98%)		-0.25526413
9/19/2025$84.00$4.656Call1 - - 3
(+0)		49.48%
(-6.98%)		0.7457691
9/19/2025$85.00$1.228Put1626754553
(+90)		48.88%
(-6.44%)		-0.31160149
9/19/2025$85.00$3.937Call4 - - 559
(+0)		48.88%
(-6.44%)		0.6897433
9/19/2025$86.00$1.573Put351511108
(+5)		48.40%
(-5.84%)		-0.37382217
9/19/2025$86.00$3.281Call681510
(+0)		48.40%
(-5.84%)		0.6279016
9/19/2025$87.00$1.989Put32145360
(+330)		48.04%
(-5.16%)		-0.440222
9/19/2025$87.00$2.696Call201551
(+0)		48.04%
(-5.16%)		0.5619453
9/19/2025$88.00$2.479Put5613961
(+1)		47.82%
(-4.43%)		-0.50849830
9/19/2025$88.00$2.184Call1,6145391,0652
(+2)		47.82%
(-4.43%)		0.49410232
9/19/2025$89.00$3.044Put306446
(+5)		47.74%
(-3.64%)		-0.57621822
9/19/2025$89.00$1.747Call18949288
(+2)		47.74%
(-3.64%)		0.42684628
9/19/2025$90.00$3.680Put6961494461315
(-2)		47.78%
(-2.81%)		-0.640968114
9/19/2025$90.00$1.380Call725491127970
(+0)		47.78%
(-2.81%)		0.3625572
9/19/2025$91.00$4.383Put206443
(+9)		47.94%
(-1.95%)		-0.7007717
9/19/2025$91.00$1.080Call58161615
(+4)		47.94%
(-1.95%)		0.3031723
9/19/2025$92.00$5.145Put2015182
(+5)		48.22%
(-1.09%)		-0.7542757
9/19/2025$92.00$0.839Call703720101
(+0)		48.22%
(-1.09%)		0.25004120
9/19/2025$93.00$5.957Put6 - 375
(+23)		48.60%
(-0.23%)		-0.8008156
9/19/2025$93.00$0.647Call88652033
(+2)		48.60%
(-0.23%)		0.20382319
9/19/2025$94.00$6.811Put425 - 87
(+24)		49.07%
(+0.59%)		-0.84035215
9/19/2025$94.00$0.498Call37101173
(+2)		49.07%
(+0.59%)		0.16457910
9/19/2025$95.00$7.698Put1,1254773481678
(-4)		49.61%
(+1.38%)		-0.873264133
9/19/2025$95.00$0.382Call18227482332
(+19)		49.61%
(+1.38%)		0.13191738
9/19/2025$96.00$8.613Put93 - 85
(+0)		50.22%
(+2.10%)		-0.9001265
9/19/2025$96.00$0.293Call442277
(+2)		50.22%
(+2.10%)		0.10516816
9/19/2025$97.00$9.549Put122 - 61
(+1)		50.89%
(+2.77%)		-0.9217418
9/19/2025$97.00$0.224Call30 - - 131
(+50)		50.89%
(+2.77%)		0.0835462
9/19/2025$98.00$10.501Put98 - 30
(-1)		51.60%
(+3.37%)		-0.9390276
9/19/2025$98.00$0.173Call561210193
(+13)		51.60%
(+3.37%)		0.0662411
9/19/2025$99.00$11.465Put2 - - 16
(+0)		52.35%
(+3.90%)		-0.9526861
9/19/2025$99.00$0.133Call7 - 594
(+0)		52.35%
(+3.90%)		0.0524763
9/19/2025$100.00$12.438Put27510174
(+9)		53.13%
(+4.36%)		-0.96335712
9/19/2025$100.00$0.103Call1432421225
(+7)		53.13%
(+4.36%)		0.04158625
9/19/2025$101.00$0.080Call815417
(+1)		53.93%
(+4.76%)		0.0329997
9/19/2025$102.00$0.062Call5 - 454
(-9)		54.76%
(+5.10%)		0.0262295
9/19/2025$103.00$15.392Put1 - - 5
(+0)		55.59%
(+5.40%)		-0.9831721
9/19/2025$103.00$0.049Call2 - 1428
(+346)		55.59%
(+5.40%)		0.0209032
9/19/2025$104.00$0.038Call126 - 12
(+1)		56.44%
(+5.64%)		0.0167014
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 9/15/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel