Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ANF
Abercrombie & Fitch Co.
stock NYSE

Market Open
Aug 6, 2026 2:24:21 PM EDT
111.14USD+1.512%(+1.65)373,847
94.19Bid   127.25Ask   33.06Spread
Pre-market
Aug 4, 2026 9:13:30 AM EDT
109.79USD-0.372%(-0.41)0
After-hours
Aug 5, 2026 4:10:30 PM EDT
109.45USD-0.037%(-0.04)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,852425471,881


ANF Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

ANF Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

ANF Aug 7, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


ANF Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.060%9908-04ANF260807C00125000
120 C0.30+25.00%13908-05ANF260807C00120000
119 C00%0ANF260807C00119000
118 C0.45-10.00%1108-05ANF260807C00118000
117 C0.30-66.29%21108-05ANF260807C00117000
116 C0.55+57.14%1208-04ANF260807C00116000
115 C0.56-30.00%524708-05ANF260807C00115000
114 C0.53-71.81%23808-05ANF260807C00114000
113 C1.25-34.21%81208-05ANF260807C00113000
112 C0.85-45.16%99608-05ANF260807C00112000
111 C1.03-50.95%42508-05ANF260807C00111000
110 C1.45-43.14%88308-05ANF260807C00110000
109 C2.01-31.86%32308-05ANF260807C00109000
108 C2.60-29.35%156008-05ANF260807C00108000
107 C5.35+41.53%516608-05ANF260807C00107000
106 C6.10+39.59%5315508-05ANF260807C00106000
105 C4.95-24.43%45108-05ANF260807C00105000
104 C3.69+192.86%5908-03ANF260807C00104000
103 C6.60-15.17%222308-05ANF260807C00103000
102 C7.45-10.99%2012108-05ANF260807C00102000
101 C9.22+15.39%63811308-04ANF260807C00101000
100 C12.95+19.46%512908-05ANF260807C00100000
99 C10.50+35.48%413408-04ANF260807C00099000
98 C12.02+31.65%119108-04ANF260807C00098000
97 C5.15-18.51%21107-30ANF260807C00097000
96 C15.05+173.64%2708-04ANF260807C00096000
95 C14.93+9.86%41008-04ANF260807C00095000
94 C15.39+105.47%201808-05ANF260807C00094000
93 C16.37+0.74%108008-05ANF260807C00093000
92 C17.22+11.67%2119308-04ANF260807C00092000
91 C20.20+23.77%63408-04ANF260807C00091000
90 C19.63+25.67%721308-04ANF260807C00090000
89 C16.58+190.88%55218708-03ANF260807C00089000
88 C21.13+17.52%1408-05ANF260807C00088000
87 C22.03+16.68%1708-05ANF260807C00087000
86 C00%0ANF260807C00086000
85 C26.200%1108-04ANF260807C00085000
84 C24.29+51.62%2608-04ANF260807C00084000
83 C25.260%2008-04ANF260807C00083000
82 C17.62-19.40%11007-31ANF260807C00082000
81 C22.840%18907-28ANF260807C00081000
80 C29.150%2108-05ANF260807C00080000
79 C30.15-3.70%2208-05ANF260807C00079000
78 C32.210%1108-04ANF260807C00078000
77 C00%0ANF260807C00077000
76 C33.66-1.52%1208-05ANF260807C00076000
75 C34.56-1.48%1208-05ANF260807C00075000
70 C00%0ANF260807C00070000
65 C34.32+16.42%63507-30ANF260807C00065000
60 C39.28+14.25%63507-30ANF260807C00060000
55 C39.330%2007-20ANF260807C00055000
50 C59.200%1108-05ANF260807C00050000
Puts
StrikePriceChangeVolOILastContract Name
125 P00%0ANF260807P00125000
120 P00%0ANF260807P00120000
119 P00%0ANF260807P00119000
118 P00%0ANF260807P00118000
117 P00%0ANF260807P00117000
116 P9.640%4408-03ANF260807P00116000
115 P6.80+7.94%232308-05ANF260807P00115000
114 P6.00+10.09%2408-05ANF260807P00114000
113 P2.94-43.46%5608-05ANF260807P00113000
112 P3.100%101008-05ANF260807P00112000
111 P2.100%101008-05ANF260807P00111000
110 P2.80+1.82%2708-05ANF260807P00110000
109 P2.20-20.00%82908-05ANF260807P00109000
108 P1.80-18.55%2908-05ANF260807P00108000
107 P1.76-16.19%81608-05ANF260807P00107000
106 P0.80-39.85%11208-05ANF260807P00106000
105 P0.59-35.87%1,44166408-05ANF260807P00105000
104 P0.50-25.37%210908-05ANF260807P00104000
103 P0.37-39.34%133508-05ANF260807P00103000
102 P0.20-63.64%22608-05ANF260807P00102000
101 P0.35-66.67%42808-04ANF260807P00101000
100 P0.20-73.33%13608-04ANF260807P00100000
99 P2.900%63107-30ANF260807P00099000
98 P0.34-83.96%282708-03ANF260807P00098000
97 P0.19-51.28%513708-04ANF260807P00097000
96 P0.13-61.76%58108-04ANF260807P00096000
95 P0.38-62.00%11808-04ANF260807P00095000
94 P0.12-57.14%14208-04ANF260807P00094000
93 P0.08-61.90%12008-04ANF260807P00093000
92 P0.53-44.79%21007-31ANF260807P00092000
91 P0.08-84.00%11608-04ANF260807P00091000
90 P0.05-54.55%103008-05ANF260807P00090000
89 P0.10-60.00%15608-03ANF260807P00089000
88 P0.22-72.15%520407-28ANF260807P00088000
87 P0.15-25.00%23007-31ANF260807P00087000
86 P0.55-47.62%21107-27ANF260807P00086000
85 P0.20-86.67%1407-31ANF260807P00085000
84 P1.42+89.33%51107-21ANF260807P00084000
83 P0.05-66.67%37308-05ANF260807P00083000
82 P0.21-75.00%101207-27ANF260807P00082000
81 P0.92-38.67%41407-15ANF260807P00081000
80 P0.12-88.46%3808-03ANF260807P00080000
79 P1.28-0.78%2407-15ANF260807P00079000
78 P1.20+7.14%11007-15ANF260807P00078000
77 P0.37-60.64%31007-15ANF260807P00077000
76 P00%0ANF260807P00076000
75 P0.25-54.55%52307-20ANF260807P00075000
70 P0.10-60.00%22108-05ANF260807P00070000
65 P0.230%101007-08ANF260807P00065000
60 P0.100%6608-05ANF260807P00060000
55 P0.10-37.50%4508-05ANF260807P00055000
50 P0.100.00%4608-05ANF260807P00050000


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 - 2026 ChartExchange LLC