Free Trial

Abercrombie & Fitch (ANF) Options Chain & Prices

Abercrombie & Fitch logo
$70.79 +1.77 (+2.56%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$70.64 -0.15 (-0.21%)
As of 04:00 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
5/9/2025$60.00$0.102Put68 - - 81
(+1)
68.44%
(-1.59%)
-0.0376095
5/9/2025$61.00$0.138Put20 - - 26
(+1)
66.68%
(-1.81%)
-0.0499341
5/9/2025$62.00$0.187Put171 - 30521
(+98)
64.96%
(-2.04%)
-0.06596413
5/9/2025$63.00$0.252Put23 - 361
(+23)
63.30%
(-2.27%)
-0.0865932
5/9/2025$64.00$0.339Put201501124
(+1)
61.70%
(-2.51%)
-0.11280812
5/9/2025$65.00$0.453Put28695140318
(+186)
60.17%
(-2.74%)
-0.14562831
5/9/2025$65.00$6.224Call29 - 1011
(+0)
60.17%
(-2.74%)
0.8541324
5/9/2025$66.00$0.603Put79601636
(+2)
58.72%
(-2.97%)
-0.18598916
5/9/2025$66.00$5.374Call11010 - 8
(+0)
58.72%
(-2.97%)
0.8138583
5/9/2025$67.00$0.798Put62 - 21
(-32)
57.36%
(-3.19%)
-0.2345614
5/9/2025$67.00$4.569Call100 - - 3
(+0)
57.36%
(-3.19%)
0.7653992
5/9/2025$68.00$1.045Put44121232
(+10)
56.11%
(-3.40%)
-0.29153315
5/9/2025$69.00$1.356Put402565
(+30)
54.97%
(-3.60%)
-0.35637610
5/9/2025$69.00$3.128Call126 - 17
(+1)
54.97%
(-3.60%)
0.6439158
5/9/2025$70.00$1.739Put39710183
(+21)
53.97%
(-3.77%)
-0.4276699
5/9/2025$70.00$2.511Call1592429227
(-32)
53.97%
(-3.77%)
0.57284316
5/9/2025$71.00$2.200Put7 - - 23
(+10)
53.11%
(-3.91%)
-0.503064
5/9/2025$71.00$1.971Call91425101
(+13)
52.44%
(-4.58%)
0.49770325
5/9/2025$72.00$2.743Put40 - - 19
(+0)
52.40%
(-4.01%)
-0.57946225
5/9/2025$72.00$1.514Call3930167
(+25)
52.40%
(-4.01%)
0.42157413
5/9/2025$73.00$3.367Put11 - - 45
(+0)
51.85%
(-4.07%)
-0.6534733
5/9/2025$73.00$1.137Call1246752147
(+102)
51.85%
(-4.07%)
0.34784412
5/9/2025$74.00$4.068Put101 - 105
(-1)
51.48%
(-4.09%)
-0.7219394
5/9/2025$74.00$0.837Call105191737
(+20)
51.48%
(-4.09%)
0.27965928
5/9/2025$75.00$4.837Put3 - 2205
(+0)
51.26%
(-4.06%)
-0.7824742
5/9/2025$75.00$0.605Call35732626365
(+3)
51.26%
(-4.06%)
0.21939656
5/9/2025$76.00$5.664Put321 - 8
(+0)
51.20%
(-3.99%)
-0.83375819
5/9/2025$76.00$0.431Call644443184645
(+6)
51.20%
(-3.99%)
0.16836666
5/9/2025$77.00$0.303Call40312920
(+8)
51.29%
(-3.88%)
0.1267946
5/9/2025$78.00$0.211Call1358926630
(+7)
51.52%
(-3.74%)
0.09404325
5/9/2025$79.00$0.147Call229 - 54
(+12)
51.86%
(-3.57%)
0.0689514
5/9/2025$80.00$9.343Put2 - - 107
(+0)
52.31%
(-3.38%)
-0.9525241
5/9/2025$80.00$0.102Call4 - - 160
(+0)
52.31%
(-3.38%)
0.0501472
5/9/2025$81.00$0.070Call22 - 10
(+0)
52.84%
(-3.18%)
0.0362891
5/9/2025$83.00$0.034Call2 - 230
(+0)
54.10%
(-2.75%)
0.0189171
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ANF) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners