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

ANF
Abercrombie & Fitch Co.
stock NYSE

Market Open
Jan 20, 2026 9:50:19 AM EST
100.00USD-3.966%(-4.13)118,957
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 20, 2026 9:23:30 AM EST
101.08USD-2.927%(-3.05)4,037
After-hours
Jan 16, 2026 4:57:30 PM EST
104.41USD+0.250%(+0.26)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3221,6321,753783


ANF Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

ANF Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

ANF Jan 23, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


ANF Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170.00 C00%0ANF260123C00170000
167.50 C00%0ANF260123C00167500
165.00 C0.05-50.00%81601-12ANF260123C00165000
162.50 C0.050%2201-12ANF260123C00162500
160.00 C0.400%3301-08ANF260123C00160000
157.50 C00%0ANF260123C00157500
155.00 C0.70+180.00%1401-08ANF260123C00155000
152.50 C00%0ANF260123C00152500
150.00 C1.610%1101-09ANF260123C00150000
149.00 C00%0ANF260123C00149000
148.00 C00%0ANF260123C00148000
147.00 C00%0ANF260123C00147000
146.00 C00%0ANF260123C00146000
145.00 C0.82-50.00%1001-05ANF260123C00145000
144.00 C00%0ANF260123C00144000
143.00 C00%0ANF260123C00143000
142.00 C2.15+4.88%151801-08ANF260123C00142000
141.00 C0.75-63.59%1701-13ANF260123C00141000
140.00 C0.15-72.73%22401-13ANF260123C00140000
139.00 C1.420%4001-09ANF260123C00139000
138.00 C1.38-43.67%8901-02ANF260123C00138000
137.00 C1.70-41.38%141701-09ANF260123C00137000
136.00 C0.20-91.94%21301-12ANF260123C00136000
135.00 C0.18-70.00%22101-13ANF260123C00135000
134.00 C4.90+4.26%2301-08ANF260123C00134000
133.00 C2.80-42.97%141501-09ANF260123C00133000
132.00 C3.60+46.94%38301-09ANF260123C00132000
131.00 C0.32-91.35%120501-12ANF260123C00131000
130.00 C0.08-97.96%1012201-12ANF260123C00130000
129.00 C2.14+328.00%3901-16ANF260123C00129000
128.00 C5.30-28.86%11101-09ANF260123C00128000
127.00 C1.01-82.59%26401-12ANF260123C00127000
126.00 C5.50-31.93%151501-09ANF260123C00126000
125.00 C0.15-58.33%44201-15ANF260123C00125000
124.00 C0.37+42.31%2401-14ANF260123C00124000
123.00 C1.21-89.33%2601-12ANF260123C00123000
122.00 C6.69-5.77%1412-19ANF260123C00122000
121.00 C0.10-77.78%11701-16ANF260123C00121000
120.00 C0.05-75.00%2223201-16ANF260123C00120000
119.00 C0.70-94.23%101801-12ANF260123C00119000
118.00 C0.18-82.00%21401-14ANF260123C00118000
117.00 C13.57+35.84%1101-07ANF260123C00117000
116.00 C0.38-97.40%6701-16ANF260123C00116000
115.00 C0.20-73.33%158401-16ANF260123C00115000
114.00 C0.23-78.10%51101-16ANF260123C00114000
113.00 C0.40-60.00%102501-16ANF260123C00113000
112.00 C0.54-48.57%5071501-16ANF260123C00112000
111.00 C0.60-36.17%241801-16ANF260123C00111000
110.00 C0.71-62.63%4028501-16ANF260123C00110000
109.00 C0.78-66.38%222301-16ANF260123C00109000
108.00 C1.15-58.93%1688801-16ANF260123C00108000
107.00 C1.53-54.33%3501-16ANF260123C00107000
106.00 C1.53-62.68%122801-16ANF260123C00106000
105.00 C2.25-50.55%124901-16ANF260123C00105000
104.00 C3.10-42.70%12501-16ANF260123C00104000
103.00 C3.30-48.44%65401-16ANF260123C00103000
102.00 C3.50-33.33%13101-16ANF260123C00102000
101.00 C5.00+51.52%44501-16ANF260123C00101000
100.00 C5.20-39.88%53901-16ANF260123C00100000
99.00 C4.30-49.41%12401-14ANF260123C00099000
98.00 C7.00+20.69%12301-15ANF260123C00098000
97.00 C6.18-77.57%202001-12ANF260123C00097000
96.00 C10.19-65.72%352201-12ANF260123C00096000
95.00 C9.60+28.00%205501-15ANF260123C00095000
94.00 C8.51-34.54%1201-14ANF260123C00094000
93.00 C12.53+8.58%12001-16ANF260123C00093000
92.00 C12.43-62.68%202201-12ANF260123C00092000
91.00 C13.28-64.38%202201-12ANF260123C00091000
90.00 C14.28-2.79%72101-15ANF260123C00090000
89.00 C15.59-60.28%202001-12ANF260123C00089000
88.00 C13.65-66.09%202401-12ANF260123C00088000
87.00 C14.55-64.57%202001-12ANF260123C00087000
86.00 C18.21-56.86%202001-12ANF260123C00086000
85.00 C19.11-55.97%20401-12ANF260123C00085000
80.00 C25.470%6001-16ANF260123C00080000
75.00 C29.48-41.70%2301-12ANF260123C00075000
70.00 C00%0ANF260123C00070000
65.00 C00%0ANF260123C00065000
60.00 C00%0ANF260123C00060000
55.00 C50.640%4001-16ANF260123C00055000
50.00 C55.610%4001-16ANF260123C00050000
Puts
StrikePriceChangeVolOILastContract Name
170.00 P00%0ANF260123P00170000
167.50 P00%0ANF260123P00167500
165.00 P00%0ANF260123P00165000
162.50 P00%0ANF260123P00162500
160.00 P00%0ANF260123P00160000
157.50 P00%0ANF260123P00157500
155.00 P00%0ANF260123P00155000
152.50 P00%0ANF260123P00152500
150.00 P00%0ANF260123P00150000
149.00 P00%0ANF260123P00149000
148.00 P00%0ANF260123P00148000
147.00 P00%0ANF260123P00147000
146.00 P00%0ANF260123P00146000
145.00 P28.60+8.33%3312-16ANF260123P00145000
144.00 P00%0ANF260123P00144000
143.00 P00%0ANF260123P00143000
142.00 P16.50+22.22%1101-07ANF260123P00142000
141.00 P00%0ANF260123P00141000
140.00 P14.86+15.19%101012-30ANF260123P00140000
139.00 P00%0ANF260123P00139000
138.00 P00%0ANF260123P00138000
137.00 P00%0ANF260123P00137000
136.00 P00%0ANF260123P00136000
135.00 P00%0ANF260123P00135000
134.00 P00%0ANF260123P00134000
133.00 P9.06+29.24%1112-30ANF260123P00133000
132.00 P6.30-16.00%212601-08ANF260123P00132000
131.00 P8.20+9.33%2201-09ANF260123P00131000
130.00 P7.60+20.63%549301-09ANF260123P00130000
129.00 P7.00+32.08%515101-09ANF260123P00129000
128.00 P8.00+26.98%41101-02ANF260123P00128000
127.00 P7.40+17.46%3401-02ANF260123P00127000
126.00 P20.50+197.10%13601-12ANF260123P00126000
125.00 P21.80+3.12%11901-13ANF260123P00125000
124.00 P23.10+407.69%5101-12ANF260123P00124000
123.00 P4.00-20.79%221601-09ANF260123P00123000
122.00 P13.55-28.72%2301-15ANF260123P00122000
121.00 P18.48+759.53%9801-14ANF260123P00121000
120.00 P14.40+22.66%73901-16ANF260123P00120000
119.00 P3.09+14.44%4501-09ANF260123P00119000
118.00 P14.95+435.84%1501-13ANF260123P00118000
117.00 P15.41+10.39%43601-14ANF260123P00117000
116.00 P15.40+9.61%11901-14ANF260123P00116000
115.00 P11.00-11.15%43101-16ANF260123P00115000
114.00 P1.86-44.31%2301-07ANF260123P00114000
113.00 P12.20+759.15%7601-14ANF260123P00113000
112.00 P11.76+825.98%81001-14ANF260123P00112000
111.00 P1.68+7.69%1501-07ANF260123P00111000
110.00 P4.20+7.69%134301-16ANF260123P00110000
109.00 P3.83+185.82%5401-16ANF260123P00109000
108.00 P4.65+63.73%11201-16ANF260123P00108000
107.00 P2.82+33.65%3801-16ANF260123P00107000
106.00 P3.00+53.85%72401-16ANF260123P00106000
105.00 P2.80-0.71%41101-16ANF260123P00105000
104.00 P2.32+73.13%2416001-16ANF260123P00104000
103.00 P2.00+127.27%324101-16ANF260123P00103000
102.00 P1.53+91.25%3582301-16ANF260123P00102000
101.00 P1.15+36.90%16018301-16ANF260123P00101000
100.00 P0.93+47.62%4919801-16ANF260123P00100000
99.00 P0.75+31.58%22901-16ANF260123P00099000
98.00 P0.75-39.02%88401-16ANF260123P00098000
97.00 P0.48-40.00%61901-16ANF260123P00097000
96.00 P0.29-61.84%2501-16ANF260123P00096000
95.00 P0.29-17.14%534201-16ANF260123P00095000
94.00 P0.20-86.67%3601-16ANF260123P00094000
93.00 P0.19-17.39%9201-16ANF260123P00093000
92.00 P0.27-32.50%88501-16ANF260123P00092000
91.00 P0.07-94.40%3801-16ANF260123P00091000
90.00 P0.10-54.55%69901-16ANF260123P00090000
89.00 P0.150%5501-07ANF260123P00089000
88.00 P0.280%121201-12ANF260123P00088000
87.00 P0.10-50.00%1801-15ANF260123P00087000
86.00 P0.05-50.00%291701-16ANF260123P00086000
85.00 P0.06-14.29%379401-16ANF260123P00085000
80.00 P0.05-75.00%155401-12ANF260123P00080000
75.00 P0.05-58.33%202001-12ANF260123P00075000
70.00 P0.100%202001-12ANF260123P00070000
65.00 P0.07-89.06%555601-12ANF260123P00065000
60.00 P00%0ANF260123P00060000
55.00 P00%0ANF260123P00055000
50.00 P00%0ANF260123P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC