Free Trial

Abercrombie & Fitch (ANF) Options Chain & Prices

Abercrombie & Fitch logo
$98.12 +5.23 (+5.63%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$99.20 +1.08 (+1.10%)
As of 06:49 AM 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.

ANF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$79.00$0.906Put1 - - 93
(+26)
131.76%
(+7.69%)
-0.1000091
8/29/2025$79.00$20.237Call2 - - 6
(+0)
131.78%
(+7.71%)
0.9003562
8/29/2025$80.00$1.032Put39117195
(+71)
131.16%
(+7.61%)
-0.1116719
8/29/2025$80.00$19.333Call2 - - 18
(+9)
131.16%
(+7.61%)
0.8884032
8/29/2025$81.00$1.169Put22 - 282
(+29)
130.61%
(+7.54%)
-0.12377510
8/29/2025$82.00$1.329Put3715162
(+51)
130.06%
(+7.43%)
-0.13770510
8/29/2025$82.00$17.632Call2 - 231
(+0)
130.06%
(+7.43%)
0.8623231
8/29/2025$83.00$1.502Put3211161
(+48)
129.55%
(+7.33%)
-0.1521879
8/29/2025$83.00$16.806Call1 - 135
(+2)
129.55%
(+7.33%)
0.8478631
8/29/2025$84.00$1.687Put76 - 11157
(+0)
129.10%
(+7.23%)
-0.16714422
8/29/2025$84.00$15.997Call1 - 11
(+1)
129.08%
(+7.22%)
0.832461
8/29/2025$85.00$1.902Put805114348
(+5)
128.64%
(+7.10%)
-0.18400229
8/29/2025$85.00$15.236Call1715 - 10
(+0)
128.66%
(+7.11%)
0.8166314
8/29/2025$86.00$2.124Put35251065
(+1)
128.25%
(+6.99%)
-0.2007235
8/29/2025$86.00$14.437Call1010 - 7
(+0)
128.24%
(+6.97%)
0.7988823
8/29/2025$87.00$2.373Put47 - 287
(+0)
127.88%
(+6.85%)
-0.21884612
8/29/2025$88.00$2.643Put1716150
(+4)
127.53%
(+6.71%)
-0.23780214
8/29/2025$89.00$2.936Put1111209
(+6)
127.22%
(+6.57%)
-0.257516
8/29/2025$90.00$3.251Put861 - 136
(+22)
126.94%
(+6.42%)
-0.27795830
8/29/2025$90.00$11.594Call18 - 718
(+2)
126.94%
(+6.42%)
0.72237412
8/29/2025$91.00$3.590Put1 - 1195
(+0)
126.70%
(+6.26%)
-0.2990421
8/29/2025$91.00$10.934Call115323
(+1)
126.70%
(+6.26%)
0.7013427
8/29/2025$92.00$3.953Put63 - 31
(+4)
126.48%
(+6.10%)
-0.3206666
8/29/2025$92.00$10.273Call21123
(+4)
126.47%
(+6.10%)
0.6790372
8/29/2025$93.00$4.341Put582116
(+4)
126.29%
(+5.94%)
-0.342816
8/29/2025$93.00$9.685Call31 - 106
(+4)
126.29%
(+5.94%)
0.657693
8/29/2025$94.00$4.766Put8 - 222
(+3)
126.12%
(+5.77%)
-0.3660758
8/29/2025$94.00$9.098Call32163
(+7)
126.13%
(+5.77%)
0.6352333
8/29/2025$95.00$5.204Put42133195
(+85)
125.99%
(+5.60%)
-0.3888816
8/29/2025$95.00$8.514Call5256183
(+6)
125.99%
(+5.60%)
0.61171113
8/29/2025$96.00$5.654Put60173643
(+0)
125.89%
(+5.43%)
-0.41112419
8/29/2025$96.00$7.998Call71379
(+2)
125.89%
(+5.43%)
0.5895386
8/29/2025$97.00$6.157Put44 - 128
(+5)
125.81%
(+5.25%)
-0.43504429
8/29/2025$97.00$7.486Call11 - 694
(+3)
125.81%
(+5.25%)
0.566488
8/29/2025$98.00$6.654Put113119
(+1)
125.76%
(+5.07%)
-0.4573599
8/29/2025$98.00$6.979Call296271
(+9)
125.76%
(+5.07%)
0.54260819
8/29/2025$99.00$7.191Put91 - 14
(+0)
125.73%
(+4.89%)
-0.4804147
8/29/2025$99.00$6.517Call9 - 665
(+1)
125.98%
(+5.13%)
0.519626
8/29/2025$100.00$7.753Put46103372
(+2)
125.73%
(+4.71%)
-0.50330112
8/29/2025$100.00$6.097Call1492031438
(-3)
125.73%
(+4.71%)
0.49760741
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.tc pixel

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
8/29/2025$101.00$8.356Put9 - - 35
(+0)
125.76%
(+4.53%)
-0.526734
8/29/2025$101.00$5.682Call20122101
(-3)
125.76%
(+4.53%)
0.47503610
8/29/2025$102.00$5.274Call34112102
(+3)
125.80%
(+4.35%)
0.45213
8/29/2025$103.00$9.598Put5 - 173
(+0)
125.87%
(+4.17%)
-0.5709183
8/29/2025$103.00$4.906Call103 - 37
(+3)
125.87%
(+4.17%)
0.4301728
8/29/2025$104.00$4.573Call49221171
(+3)
125.96%
(+3.99%)
0.40958710
8/29/2025$105.00$4.247Call324170102169
(+6)
126.07%
(+3.81%)
0.38873921
8/29/2025$106.00$3.941Call76 - 329
(+30)
126.20%
(+3.64%)
0.3684696
8/29/2025$107.00$3.643Call451 - 55
(+26)
126.35%
(+3.47%)
0.3480746
8/29/2025$108.00$3.376Call44 - 135
(-2)
126.52%
(+3.30%)
0.3290834
8/29/2025$109.00$3.127Call111 - 7
(+1)
126.71%
(+3.13%)
0.3107828
8/29/2025$110.00$2.894Call231521434
(+4)
126.91%
(+2.96%)
0.29317927
8/29/2025$111.00$2.687Call2 - 176
(+1)
127.12%
(+2.78%)
0.2769362
8/29/2025$112.00$2.485Call13 - 1169
(-9)
127.35%
(+2.62%)
0.2607498
8/29/2025$113.00$2.298Call8 - - 15
(+0)
127.59%
(+2.46%)
0.2452941
8/29/2025$114.00$2.116Call281623
(+0)
127.86%
(+2.31%)
0.2299765
8/29/2025$115.00$1.962Call311613134
(-3)
128.12%
(+2.15%)
0.21653111
8/29/2025$116.00$1.813Call4 - 123
(+0)
128.41%
(+2.00%)
0.2032213
8/29/2025$117.00$1.668Call1 - 14
(+0)
128.72%
(+1.86%)
0.1900981
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ANF) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners