Dark

Check out our API

ANF
Abercrombie & Fitch Co.
stock NYSE

At Close

Aug 6, 2026 3:59:57 PM EDT

110.49USD+0.909%(+1.00)828,678

89.36Bid 127.25Ask 37.89Spread

Pre-market

Aug 4, 2026 9:13:30 AM EDT

109.79USD-0.372%(-0.41)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

110.48USD-0.005%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,018	1,574	29	5,694

ANF Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ANF Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ANF Sep 18, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

ANF Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	1.40	-6.67%	1	11	03-04	ANF260918C00190000
185 C	0.20	-87.10%	3	4	08-03	ANF260918C00185000
180 C	0.18	-48.57%	3	4	06-16	ANF260918C00180000
175 C	0.23	-4.17%	1	2	07-17	ANF260918C00175000
170 C	0.13	-89.17%	1	2	07-08	ANF260918C00170000
165 C	0	0%	0			ANF260918C00165000
160 C	0.48	+60.00%	1	8	08-03	ANF260918C00160000
155 C	1.05	-56.25%	2	12	04-30	ANF260918C00155000
150 C	0.85	+30.77%	1	6	08-03	ANF260918C00150000
145 C	0.95	+26.67%	3	29	07-20	ANF260918C00145000
140 C	0.72	+10.77%	1	21	07-27	ANF260918C00140000
135 C	3.01	+25.42%	2	42	08-04	ANF260918C00135000
130 C	2.95	+9.26%	1	70	08-03	ANF260918C00130000
125 C	4.90	-5.77%	16	452	08-05	ANF260918C00125000
120 C	6.46	+13.33%	1	632	08-05	ANF260918C00120000
115 C	8.00	-9.09%	8	279	08-05	ANF260918C00115000
110 C	10.41	+5.69%	5	637	08-04	ANF260918C00110000
105 C	12.45	+1.22%	12	112	08-05	ANF260918C00105000
100 C	15.64	+15.25%	12	633	08-04	ANF260918C00100000
95 C	20.20	+27.44%	12	515	08-04	ANF260918C00095000
90 C	25.65	+65.48%	1	659	08-05	ANF260918C00090000
85 C	14.49	-1.76%	1	84	07-20	ANF260918C00085000
80 C	31.21	-3.82%	1	147	08-05	ANF260918C00080000
75 C	28.10	+13.08%	2	12	07-28	ANF260918C00075000
70 C	41.66	+35.26%	10	25	08-04	ANF260918C00070000
65 C	29.15	+2.57%	1	4	06-16	ANF260918C00065000
60 C	29.93	+39.21%	1	3	06-11	ANF260918C00060000
55 C	27.00	-15.63%	9	10	05-08	ANF260918C00055000
50 C	32.60	+3.16%	10	75	05-06	ANF260918C00050000
45 C	44.48	-8.10%	1	3	03-18	ANF260918C00045000
40 C	51.92	0%	194	97	11-25	ANF260918C00040000
35 C	37.44	-45.21%	1	2	05-12	ANF260918C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ANF260918P00190000
185 P	0	0%	0			ANF260918P00185000
180 P	0	0%	0			ANF260918P00180000
175 P	92.00	0%	1	0	05-27	ANF260918P00175000
170 P	0	0%	0			ANF260918P00170000
165 P	0	0%	0			ANF260918P00165000
160 P	0	0%	0			ANF260918P00160000
155 P	0	0%	0			ANF260918P00155000
150 P	0	0%	0			ANF260918P00150000
145 P	0	0%	0			ANF260918P00145000
140 P	55.70	0%	1	1	09-15	ANF260918P00140000
135 P	0	0%	0			ANF260918P00135000
130 P	0	0%	0			ANF260918P00130000
125 P	42.03	+28.34%	9	2	06-09	ANF260918P00125000
120 P	44.80	+27.82%	1	2	05-22	ANF260918P00120000
115 P	12.38	-7.68%	1	24	08-05	ANF260918P00115000
110 P	10.70	+4.19%	6	403	08-05	ANF260918P00110000
105 P	7.99	-14.09%	2	72	08-05	ANF260918P00105000
100 P	5.27	-10.68%	1	238	08-05	ANF260918P00100000
95 P	4.80	-16.08%	13	150	08-03	ANF260918P00095000
90 P	2.70	-22.86%	29	81	08-04	ANF260918P00090000
85 P	1.90	-15.56%	2	87	08-04	ANF260918P00085000
80 P	1.10	-3.51%	165	512	08-05	ANF260918P00080000
75 P	0.65	-32.29%	2	343	08-05	ANF260918P00075000
70 P	0.47	-36.49%	2	251	08-05	ANF260918P00070000
65 P	0.32	+77.78%	3	173	08-05	ANF260918P00065000
60 P	0.27	-15.63%	1	1,296	08-05	ANF260918P00060000
55 P	0.14	-53.33%	1	334	08-03	ANF260918P00055000
50 P	0.20	-60.00%	1	52	07-23	ANF260918P00050000
45 P	0.75	-27.18%	1	7	04-06	ANF260918P00045000
40 P	0.10	-77.78%	2	67	07-08	ANF260918P00040000
35 P	0.30	-25.00%	5	1,628	05-29	ANF260918P00035000

Share