Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Abercrombie & Fitch (ANF) Options Chain & Prices

Abercrombie & Fitch logo
$84.38 -1.29 (-1.51%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$85.18 +0.80 (+0.95%)
As of 10/3/2025 08:00 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
10/10/2025$73.00$11.562Call1 - - 2
(+0)		52.58%
(-0.83%)		0.9799831
10/10/2025$74.00$10.586Call1 - - 22
(+12)		51.74%
(-1.05%)		0.9707311
10/10/2025$75.00$9.621Call1 - - 25
(+13)		50.96%
(-1.27%)		0.9579121
10/10/2025$76.00$0.154Put3 - - 37
(+0)		50.23%
(-1.46%)		-0.0606672
10/10/2025$76.00$8.671Call1 - - 1
(+1)		50.23%
(-1.46%)		0.9405051
10/10/2025$77.00$0.224Put62238
(+1)		49.57%
(-1.63%)		-0.0839735
10/10/2025$77.00$7.741Call1 - - 1
(+1)		49.57%
(-1.63%)		0.9173991
10/10/2025$78.00$0.322Put192290
(+12)		48.98%
(-1.78%)		-0.1141418
10/10/2025$79.00$0.455Put2111103107
(+2)		48.47%
(-1.90%)		-0.15209111
10/10/2025$79.00$5.972Call22 - - 13
(+13)		48.47%
(-1.89%)		0.8499299
10/10/2025$80.00$0.633Put5316109
(+5)		48.04%
(-1.98%)		-0.19835220
10/10/2025$80.00$5.150Call22 - - 23
(+17)		48.04%
(-1.98%)		0.8041459
10/10/2025$81.00$0.865Put81182655
(+27)		47.69%
(-2.03%)		-0.25286321
10/10/2025$82.00$1.159Put3112571
(+18)		47.42%
(-2.05%)		-0.31482220
10/10/2025$82.00$3.672Call155108
(+0)		47.42%
(-2.05%)		0.6889636
10/10/2025$83.00$1.523Put54249245
(+137)		47.24%
(-2.04%)		-0.38265414
10/10/2025$83.00$3.034Call353118
(+2)		47.24%
(-2.04%)		0.6219214
10/10/2025$84.00$1.962Put56818137
(+10)		47.15%
(-1.98%)		-0.45413521
10/10/2025$84.00$2.469Call7149
(+1)		47.15%
(-1.98%)		0.55137
10/10/2025$85.00$2.478Put184236
(+2)		47.14%
(-1.90%)		-0.52664115
10/10/2025$85.00$1.980Call50112550
(+2)		47.14%
(-1.90%)		0.47968916
10/10/2025$86.00$3.069Put311151
(+12)		47.21%
(-1.78%)		-0.59750215
10/10/2025$86.00$1.566Call463211
(+4)		47.21%
(-1.78%)		0.40972812
10/10/2025$87.00$3.732Put182 - 33
(+2)		47.36%
(-1.63%)		-0.6643318
10/10/2025$87.00$1.223Call112450
(+10)		47.36%
(-1.63%)		0.3437676
10/10/2025$88.00$4.459Put13 - 155
(+10)		47.58%
(-1.45%)		-0.7252845
10/10/2025$88.00$0.943Call56282272
(+8)		47.58%
(-1.45%)		0.28361422
10/10/2025$89.00$5.243Put31 - 23
(+1)		47.87%
(-1.26%)		-0.7791872
10/10/2025$89.00$0.720Call72138281
(+202)		47.87%
(-1.26%)		0.23040611
10/10/2025$90.00$6.076Put368 - - 393
(-2)		48.22%
(-1.04%)		-0.8255284
10/10/2025$90.00$0.545Call32213271
(+48)		48.22%
(-1.04%)		0.18461618
10/10/2025$91.00$6.949Put2 - - 11
(+0)		48.62%
(-0.81%)		-0.8643612
10/10/2025$91.00$0.409Call11 - 634
(+15)		48.62%
(-0.81%)		0.1461568
10/10/2025$92.00$7.853Put1 - - 4
(+0)		49.06%
(-0.57%)		-0.8961551
10/10/2025$92.00$0.306Call5420568
(+1)		49.06%
(-0.57%)		0.11452911
10/10/2025$93.00$8.783Put1 - - 2
(+0)		49.55%
(-0.32%)		-0.9215631
10/10/2025$93.00$0.227Call41 - 349
(+1)		49.55%
(-0.32%)		0.0889874
10/10/2025$94.00$0.168Call16 - 1530
(+0)		50.07%
(-0.06%)		0.0686672
10/10/2025$95.00$0.125Call1405157
(+5)		50.62%
(+0.19%)		0.0526976
10/10/2025$98.00$0.050Call2 - 241
(+0)		52.41%
(+0.96%)		0.0233551
10/10/2025$100.00$0.028Call1 - - 152
(+0)		53.68%
(+1.46%)		0.013491
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Is Nvidia about to Trigger Another 150X Opportunity?
Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...
InvestorPlace | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | 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
U.S. Government Sparking Crypto Rally
Altcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...
Crypto 101 Media | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel