Dark

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)142,101

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
47	176	33	555

ANF Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ANF Dec 18, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

ANF Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	0	0%	0			ANF261218C00190000
185 C	0	0%	0			ANF261218C00185000
180 C	14.20	+20.85%	1	2	12-29	ANF261218C00180000
175 C	0	0%	0			ANF261218C00175000
170 C	0	0%	0			ANF261218C00170000
165 C	0	0%	0			ANF261218C00165000
160 C	16.86	0%	1	1	01-06	ANF261218C00160000
155 C	0	0%	0			ANF261218C00155000
150 C	9.60	-7.69%	7	12	01-14	ANF261218C00150000
145 C	22.48	+12.51%	1	4	12-31	ANF261218C00145000
140 C	25.20	+19.15%	2	25	12-29	ANF261218C00140000
135 C	15.40	-41.42%	1	2	01-12	ANF261218C00135000
130 C	14.47	-41.42%	1	26	01-12	ANF261218C00130000
125 C	15.43	-45.76%	31	33	01-14	ANF261218C00125000
120 C	18.48	-1.44%	3	6	01-15	ANF261218C00120000
115 C	20.11	-28.18%	1	2	01-16	ANF261218C00115000
110 C	20.09	-39.63%	1	5	01-12	ANF261218C00110000
105 C	24.00	+8.74%	6	26	01-13	ANF261218C00105000
100 C	26.38	+7.76%	17	32	01-13	ANF261218C00100000
95 C	0	0%	0			ANF261218C00095000
90 C	30.09	-1.34%	1	15	01-16	ANF261218C00090000
85 C	0	0%	0			ANF261218C00085000
80 C	56.70	0%	3	0	12-31	ANF261218C00080000
75 C	40.51	+2.56%	3	14	01-16	ANF261218C00075000
70 C	40.30	-32.33%	10	12	01-12	ANF261218C00070000
65 C	48.63	+37.76%	3	3	12-10	ANF261218C00065000
60 C	52.28	+35.44%	3	1	12-10	ANF261218C00060000
55 C	0	0%	0			ANF261218C00055000
50 C	0	0%	0			ANF261218C00050000
45 C	63.70	0%	2	1	01-15	ANF261218C00045000
40 C	0	0%	0			ANF261218C00040000
35 C	58.21	0%	2	1	11-25	ANF261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ANF261218P00190000
185 P	0	0%	0			ANF261218P00185000
180 P	0	0%	0			ANF261218P00180000
175 P	0	0%	0			ANF261218P00175000
170 P	0	0%	0			ANF261218P00170000
165 P	58.00	0%	1	1	12-12	ANF261218P00165000
160 P	0	0%	0			ANF261218P00160000
155 P	0	0%	0			ANF261218P00155000
150 P	0	0%	0			ANF261218P00150000
145 P	0	0%	0			ANF261218P00145000
140 P	0	0%	0			ANF261218P00140000
135 P	0	0%	0			ANF261218P00135000
130 P	0	0%	0			ANF261218P00130000
125 P	34.00	-2.86%	1	2	01-13	ANF261218P00125000
120 P	30.00	0%	1	1	01-12	ANF261218P00120000
115 P	27.10	+14.20%	7	9	01-12	ANF261218P00115000
110 P	23.00	-2.13%	5	18	01-15	ANF261218P00110000
105 P	20.40	+0.10%	1	2	01-16	ANF261218P00105000
100 P	13.20	+9.27%	1	7	01-09	ANF261218P00100000
95 P	16.30	+26.36%	5	8	01-12	ANF261218P00095000
90 P	13.05	-4.04%	1	1	01-16	ANF261218P00090000
85 P	11.09	-4.15%	1	3	01-15	ANF261218P00085000
80 P	10.00	+66.67%	6	18	01-12	ANF261218P00080000
75 P	7.98	+37.59%	2	4	01-12	ANF261218P00075000
70 P	6.50	+5.01%	3	21	01-14	ANF261218P00070000
65 P	4.90	-1.21%	5	32	01-13	ANF261218P00065000
60 P	3.27	+19.34%	1	8	01-12	ANF261218P00060000
55 P	2.27	0%	1	1	01-12	ANF261218P00055000
50 P	2.60	0%	1	1	01-12	ANF261218P00050000
45 P	1.90	0%	2	2	01-12	ANF261218P00045000
40 P	0.95	0.00%	9	38	01-15	ANF261218P00040000
35 P	0.90	+12.50%	6	411	01-12	ANF261218P00035000

Share