Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ANF
Abercrombie & Fitch Co.
stock NYSE

At Close
Sep 16, 2025 3:59:58 PM EDT
86.69USD-1.061%(-0.93)1,769,394
86.69Bid   86.76Ask   0.07Spread
Pre-market
Sep 16, 2025 9:07:30 AM EDT
87.33USD-0.331%(-0.29)410
After-hours
Sep 16, 2025 4:31:30 PM EDT
86.33USD-0.410%(-0.36)5,228
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,03615,4523,43634,066


ANF Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

ANF Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ANF Sep 19, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


ANF Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C1.35+800.00%31906-05ANF250919C00230000
220 C0.050%4005-30ANF250919C00220000
210 C0.050%82082008-07ANF250919C00210000
200 C0.100%1108-07ANF250919C00200000
195 C0.14-95.48%2405-29ANF250919C00195000
190 C0.13+30.00%404207-29ANF250919C00190000
185 C00%0ANF250919C00185000
180 C0.02-33.33%11,41109-15ANF250919C00180000
175 C0.10-44.44%13308-15ANF250919C00175000
170 C0.08-80.95%12808-14ANF250919C00170000
165 C0.05-37.50%155908-26ANF250919C00165000
160 C0.10-37.50%110708-20ANF250919C00160000
155 C0.03-85.71%19808-29ANF250919C00155000
150 C0.050.00%112209-15ANF250919C00150000
145 C0.20-42.86%19008-26ANF250919C00145000
140 C0.04-80.95%238308-28ANF250919C00140000
135 C0.010.00%215109-15ANF250919C00135000
130 C0.050.00%158609-04ANF250919C00130000
125 C0.03-70.00%270409-09ANF250919C00125000
120 C0.02-60.00%101,47609-12ANF250919C00120000
115 C0.05-66.67%269009-09ANF250919C00115000
111 C00%0ANF250919C00111000
110 C0.01-95.00%339609-15ANF250919C00110000
109 C00%0ANF250919C00109000
108 C0.350%1109-10ANF250919C00108000
107 C0.48+23.08%114809-09ANF250919C00107000
106 C0.37-32.73%22909-09ANF250919C00106000
105 C0.11+10.00%294109-15ANF250919C00105000
104 C0.10-85.51%121509-12ANF250919C00104000
103 C0.100.00%3628209-15ANF250919C00103000
102 C0.33+153.85%8813809-15ANF250919C00102000
101 C0.44+238.46%141109-15ANF250919C00101000
100 C0.07-30.00%281,20609-15ANF250919C00100000
99 C0.15-88.46%79309-12ANF250919C00099000
98 C0.10-60.00%515709-15ANF250919C00098000
97 C0.91-35.00%3012009-12ANF250919C00097000
96 C0.15-50.00%197809-15ANF250919C00096000
95 C0.23-34.29%4162,71209-15ANF250919C00095000
94 C0.27-47.06%4213409-15ANF250919C00094000
93 C0.40-35.48%7814409-15ANF250919C00093000
92 C0.58-29.27%7915609-15ANF250919C00092000
91 C0.75-34.78%345309-15ANF250919C00091000
90 C1.10-24.66%1,6521,14409-15ANF250919C00090000
89 C1.22-30.29%3216509-15ANF250919C00089000
88 C1.70-27.97%4530409-15ANF250919C00088000
87 C2.30-22.30%14110109-15ANF250919C00087000
86 C2.60-29.73%76209-15ANF250919C00086000
85 C3.20-31.91%755809-15ANF250919C00085000
84 C3.62-33.09%131109-15ANF250919C00084000
83 C4.51-27.84%2709-15ANF250919C00083000
82 C5.57-15.61%2709-15ANF250919C00082000
81 C00%0ANF250919C00081000
80 C8.30-46.79%763209-12ANF250919C00080000
75 C19.70+11.61%544909-05ANF250919C00075000
70 C18.16-22.06%112009-12ANF250919C00070000
65 C31.00-22.69%18208-27ANF250919C00065000
60 C34.10+3.33%15109-05ANF250919C00060000
55 C31.45+25.80%21209-15ANF250919C00055000
50 C36.44-25.33%22709-15ANF250919C00050000
45 C36.10+4.34%2606-05ANF250919C00045000
40 C49.36+35.16%2807-15ANF250919C00040000
35 C61.50+30.63%1405-28ANF250919C00035000
Puts
StrikePriceChangeVolOILastContract Name
230 P00%0ANF250919P00230000
220 P00%0ANF250919P00220000
210 P75.800%1001-13ANF250919P00210000
200 P00%0ANF250919P00200000
195 P00%0ANF250919P00195000
190 P00%0ANF250919P00190000
185 P00%0ANF250919P00185000
180 P00%0ANF250919P00180000
175 P00%0ANF250919P00175000
170 P00%0ANF250919P00170000
165 P34.500%1101-07ANF250919P00165000
160 P00%0ANF250919P00160000
155 P72.85-2.21%1203-10ANF250919P00155000
150 P00%0ANF250919P00150000
145 P00%0ANF250919P00145000
140 P43.80+109.57%2102-28ANF250919P00140000
135 P64.50+0.86%11304-07ANF250919P00135000
130 P35.91-34.99%14809-11ANF250919P00130000
125 P30.89-1.94%131209-11ANF250919P00125000
120 P25.79-7.40%1309-11ANF250919P00120000
115 P15.95-35.32%31108-07ANF250919P00115000
111 P00%0ANF250919P00111000
110 P20.38+40.45%14709-12ANF250919P00110000
109 P00%0ANF250919P00109000
108 P00%0ANF250919P00108000
107 P00%0ANF250919P00107000
106 P18.30+56.41%31609-12ANF250919P00106000
105 P16.46+67.96%15009-12ANF250919P00105000
104 P10.600%2208-26ANF250919P00104000
103 P13.29+60.90%1509-12ANF250919P00103000
102 P7.55-2.83%1209-11ANF250919P00102000
101 P10.75+55.80%1409-02ANF250919P00101000
100 P13.20+14.29%1117009-15ANF250919P00100000
99 P10.34+81.40%21809-12ANF250919P00099000
98 P11.90+13.12%13009-15ANF250919P00098000
97 P9.47+120.23%126509-12ANF250919P00097000
96 P9.29+12.20%19209-15ANF250919P00096000
95 P8.02+6.93%7393909-15ANF250919P00095000
94 P8.30+29.89%510409-15ANF250919P00094000
93 P5.33+162.56%67409-12ANF250919P00093000
92 P5.07+207.27%2010109-12ANF250919P00092000
91 P5.24+29.06%15109-15ANF250919P00091000
90 P3.93+12.29%4211,03609-15ANF250919P00090000
89 P3.45+15.00%36909-15ANF250919P00089000
88 P2.35-8.91%108909-15ANF250919P00088000
87 P2.06+4.57%5642109-15ANF250919P00087000
86 P1.52+1.33%2213309-15ANF250919P00086000
85 P1.17-6.40%7470009-15ANF250919P00085000
84 P0.75-25.00%9713009-15ANF250919P00084000
83 P0.60-7.69%14923909-15ANF250919P00083000
82 P0.43-14.00%13839009-15ANF250919P00082000
81 P0.34+36.00%232209-15ANF250919P00081000
80 P0.250.00%3651,55609-15ANF250919P00080000
75 P0.13-13.33%273,64009-15ANF250919P00075000
70 P0.05+150.00%49,26209-12ANF250919P00070000
65 P0.05+400.00%25,46709-15ANF250919P00065000
60 P0.03+200.00%110,46209-09ANF250919P00060000
55 P0.10+25.00%120008-22ANF250919P00055000
50 P0.01-83.33%112409-10ANF250919P00050000
45 P0.03-50.00%29709-05ANF250919P00045000
40 P0.30-40.00%11706-17ANF250919P00040000
35 P0.10+25.00%21,62708-04ANF250919P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC