Dark

ANF
Abercrombie & Fitch Co.
stock NYSE

Market Open

Jan 20, 2026 10:00:33 AM EST

100.54USD-3.452%(-3.59)187,619

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,373	1,797	331	1,588

ANF Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ANF Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ANF Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

ANF Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	2.75	+10.00%	2	173	01-15	ANF270115C00240000
230 C	4.70	+14.91%	2	16	12-11	ANF270115C00230000
220 C	3.20	-5.88%	1	6	05-19	ANF270115C00220000
210 C	9.30	+181.82%	2	15	12-31	ANF270115C00210000
200 C	5.00	-58.33%	2	28	01-12	ANF270115C00200000
195 C	5.50	-27.34%	5	14	01-12	ANF270115C00195000
190 C	12.08	+89.94%	16	16	01-06	ANF270115C00190000
185 C	6.72	-32.80%	1	3	12-10	ANF270115C00185000
180 C	13.95	+1.09%	1	15	01-06	ANF270115C00180000
175 C	15.70	+3.29%	2	7	12-29	ANF270115C00175000
170 C	7.80	-2.50%	2	93	01-16	ANF270115C00170000
165 C	19.10	+6.11%	3	33	01-06	ANF270115C00165000
160 C	8.71	-56.45%	2	70	01-12	ANF270115C00160000
155 C	21.00	+34.62%	12	20	12-29	ANF270115C00155000
150 C	24.04	+9.27%	100	139	01-06	ANF270115C00150000
145 C	12.00	-53.31%	3	117	01-12	ANF270115C00145000
140 C	13.15	-45.16%	4	132	01-12	ANF270115C00140000
135 C	13.46	-47.50%	10	23	01-12	ANF270115C00135000
130 C	16.10	-49.13%	2	42	01-12	ANF270115C00130000
125 C	16.60	-50.81%	16	54	01-12	ANF270115C00125000
120 C	18.30	+3.10%	1	249	01-15	ANF270115C00120000
115 C	20.30	0.00%	7	207	01-15	ANF270115C00115000
110 C	23.65	+4.88%	5	71	01-15	ANF270115C00110000
105 C	24.69	+4.40%	2	254	01-16	ANF270115C00105000
100 C	26.75	-6.79%	43	506	01-16	ANF270115C00100000
95 C	27.50	-44.16%	125	105	01-12	ANF270115C00095000
90 C	32.50	+6.77%	3	32	01-16	ANF270115C00090000
85 C	32.02	-43.02%	2	43	01-14	ANF270115C00085000
80 C	38.00	-36.67%	1	77	01-14	ANF270115C00080000
75 C	41.42	+10.16%	1	209	01-14	ANF270115C00075000
70 C	66.50	+3.07%	1	68	01-06	ANF270115C00070000
65 C	47.30	-1.15%	1	71	01-15	ANF270115C00065000
60 C	52.40	-19.41%	5	25	01-15	ANF270115C00060000
55 C	59.60	+89.81%	2	9	12-11	ANF270115C00055000
50 C	58.40	-24.16%	12	83	01-12	ANF270115C00050000
45 C	78.70	+69.25%	1	45	12-18	ANF270115C00045000
40 C	83.10	+3.53%	2	53	12-18	ANF270115C00040000
35 C	97.50	+48.47%	1	47	01-06	ANF270115C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	142.60	0%	1	1	07-28	ANF270115P00240000
230 P	0	0%	0			ANF270115P00230000
220 P	0	0%	0			ANF270115P00220000
210 P	0	0%	0			ANF270115P00210000
200 P	124.00	+40.11%	2	3	03-12	ANF270115P00200000
195 P	0	0%	0			ANF270115P00195000
190 P	0	0%	0			ANF270115P00190000
185 P	112.15	0%	1	1	04-10	ANF270115P00185000
180 P	97.82	-0.35%	2	2	06-06	ANF270115P00180000
175 P	74.54	+0.54%	4	6	02-18	ANF270115P00175000
170 P	0	0%	0			ANF270115P00170000
165 P	52.05	-19.90%	1	1	01-05	ANF270115P00165000
160 P	48.23	-23.14%	1	2	01-05	ANF270115P00160000
155 P	44.51	-21.88%	1	4	01-05	ANF270115P00155000
150 P	55.13	+4.02%	1	9	01-14	ANF270115P00150000
145 P	48.98	-3.30%	1	45	01-13	ANF270115P00145000
140 P	46.26	+41.04%	6	7	01-12	ANF270115P00140000
135 P	42.35	+46.90%	6	9	01-12	ANF270115P00135000
130 P	26.04	-42.36%	3	6	12-29	ANF270115P00130000
125 P	35.50	-2.47%	45	120	01-14	ANF270115P00125000
120 P	21.39	-4.85%	1	35	01-08	ANF270115P00120000
115 P	18.98	-6.59%	1	6	01-08	ANF270115P00115000
110 P	23.05	-7.80%	5	16	01-15	ANF270115P00110000
105 P	22.00	+3.77%	1	58	01-14	ANF270115P00105000
100 P	18.88	+45.23%	1	100	01-12	ANF270115P00100000
95 P	16.00	-2.74%	2	30	01-14	ANF270115P00095000
90 P	13.70	-2.14%	4	58	01-13	ANF270115P00090000
85 P	11.83	+0.25%	61	547	01-16	ANF270115P00085000
80 P	10.45	+2.45%	2	96	01-14	ANF270115P00080000
75 P	6.00	-32.96%	2	172	12-22	ANF270115P00075000
70 P	5.50	+19.57%	3	56	01-12	ANF270115P00070000
65 P	3.55	-21.81%	1	251	12-29	ANF270115P00065000
60 P	3.90	+5.41%	1	65	01-13	ANF270115P00060000
55 P	2.60	+13.04%	3	49	01-12	ANF270115P00055000
50 P	1.65	-29.49%	1	17	12-29	ANF270115P00050000
45 P	1.38	-4.83%	2	11	12-23	ANF270115P00045000
40 P	1.35	+11.57%	1	71	01-07	ANF270115P00040000
35 P	0.90	+50.00%	1	65	01-06	ANF270115P00035000

document.getElementById("hklnGr").onerror = function(){this.style.display='none';}; .dark-mode .tsL3td{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsL3td{ color: #333333; background-color: white; border: 2px solid #333333; }ANFAbercrombie & Fitch Co.stock NYSE

ANF Jan 15, 2027 Exp. - Open Interest by Strike

ANF Jan 15, 2027 Exp. - Max Pain @ $85.00

ANF
Abercrombie & Fitch Co.
stock NYSE